股票概览
4.18
-1.88%
-0.08
4.27
开盘价
4.3
最高价
4.16
最低价
160,027
成交量
数据更新至: 2024-12-31
技术指标
4.28
MA5 (5日均线)
4.37
MA10 (10日均线)
4.47
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 4.27 | 4.3 | 4.16 | 4.18 | -1.88% | 160,027 | 67,282,074 |
| 2024-12-30 | 4.3 | 4.32 | 4.25 | 4.26 | -1.16% | 132,274 | 56,565,440 |
| 2024-12-27 | 4.31 | 4.35 | 4.29 | 4.31 | 0% | 126,732 | 54,758,419 |
| 2024-12-26 | 4.35 | 4.37 | 4.3 | 4.31 | -0.92% | 94,756 | 41,069,099 |
| 2024-12-25 | 4.41 | 4.41 | 4.31 | 4.35 | -1.14% | 107,537 | 46,711,222 |
| 2024-12-24 | 4.35 | 4.43 | 4.33 | 4.4 | +1.15% | 132,402 | 58,222,046 |
| 2024-12-23 | 4.45 | 4.47 | 4.34 | 4.35 | -2.25% | 167,814 | 73,606,205 |
| 2024-12-20 | 4.52 | 4.54 | 4.44 | 4.45 | -1.98% | 189,625 | 84,718,599 |
| 2024-12-19 | 4.5 | 4.54 | 4.45 | 4.54 | +0.67% | 174,031 | 78,279,510 |
| 2024-12-18 | 4.47 | 4.55 | 4.47 | 4.51 | +0.67% | 129,620 | 58,624,841 |
| 2024-12-17 | 4.57 | 4.59 | 4.45 | 4.48 | -1.32% | 187,300 | 84,545,059 |
| 2024-12-16 | 4.54 | 4.59 | 4.52 | 4.54 | -0.22% | 134,906 | 61,373,989 |
| 2024-12-13 | 4.64 | 4.66 | 4.54 | 4.55 | -2.36% | 198,169 | 90,681,331 |
| 2024-12-12 | 4.66 | 4.68 | 4.61 | 4.66 | 0% | 114,333 | 53,065,986 |
| 2024-12-11 | 4.59 | 4.66 | 4.57 | 4.66 | +1.53% | 190,876 | 88,515,321 |
| 2024-12-10 | 4.65 | 4.69 | 4.58 | 4.59 | +0.22% | 181,699 | 84,003,505 |
| 2024-12-09 | 4.59 | 4.62 | 4.55 | 4.58 | -0.22% | 148,139 | 67,944,313 |
| 2024-12-06 | 4.52 | 4.61 | 4.5 | 4.59 | +1.55% | 164,032 | 74,800,831 |
| 2024-12-05 | 4.53 | 4.54 | 4.5 | 4.52 | -0.22% | 113,789 | 51,412,958 |
| 2024-12-04 | 4.63 | 4.63 | 4.51 | 4.53 | -2.16% | 149,268 | 68,054,355 |
| 2024-12-03 | 4.64 | 4.64 | 4.57 | 4.63 | +0.22% | 119,384 | 55,003,182 |
| 2024-12-02 | 4.54 | 4.62 | 4.54 | 4.62 | +1.32% | 176,113 | 80,792,834 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：