股票概览
4.13
0%
0
4.12
开盘价
4.19
最高价
4.11
最低价
1,829,283
成交量
数据更新至: 2024-12-31
技术指标
4.13
MA5 (5日均线)
4.12
MA10 (10日均线)
4.09
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 | 4.12 | 4.19 | 4.11 | 4.13 | 0% | 1,829,283 | 760,170,858 |
| 2024-12-30 | 4.14 | 4.18 | 4.11 | 4.13 | -0.24% | 1,210,582 | 500,712,703 |
| 2024-12-27 | 4.09 | 4.15 | 4.08 | 4.14 | +1.22% | 1,463,023 | 602,685,688 |
| 2024-12-26 | 4.17 | 4.22 | 4.07 | 4.09 | -2.15% | 2,449,949 | 1,009,417,056 |
| 2024-12-25 | 4.16 | 4.2 | 4.13 | 4.18 | +0.48% | 1,443,773 | 602,187,524 |
| 2024-12-24 | 4.12 | 4.17 | 4.1 | 4.16 | +0.48% | 1,371,919 | 568,208,279 |
| 2024-12-23 | 4.01 | 4.18 | 3.97 | 4.14 | +3.24% | 2,882,288 | 1,184,857,382 |
| 2024-12-20 | 4.07 | 4.09 | 4 | 4.01 | -1.47% | 1,269,306 | 511,263,056 |
| 2024-12-19 | 4.11 | 4.13 | 4.05 | 4.07 | -1.45% | 1,165,324 | 476,357,519 |
| 2024-12-18 | 4.12 | 4.2 | 4.11 | 4.13 | +0.49% | 1,764,779 | 733,766,069 |
| 2024-12-17 | 4.09 | 4.17 | 4.08 | 4.11 | +0.24% | 1,885,266 | 779,086,402 |
| 2024-12-16 | 3.99 | 4.1 | 3.99 | 4.1 | +2.76% | 2,351,511 | 955,363,975 |
| 2024-12-13 | 4.04 | 4.04 | 3.98 | 3.99 | -1.48% | 1,628,096 | 651,310,443 |
| 2024-12-12 | 4.06 | 4.06 | 4.02 | 4.05 | -0.25% | 1,321,174 | 533,425,773 |
| 2024-12-11 | 4.05 | 4.08 | 4.04 | 4.06 | 0% | 1,020,774 | 413,804,618 |
| 2024-12-10 | 4.12 | 4.13 | 4.05 | 4.06 | -0.49% | 1,554,397 | 634,194,701 |
| 2024-12-09 | 4.06 | 4.1 | 4.04 | 4.08 | +0.49% | 1,036,393 | 422,550,020 |
| 2024-12-06 | 4.04 | 4.09 | 4.03 | 4.06 | +0.5% | 1,087,519 | 442,583,659 |
| 2024-12-05 | 4.05 | 4.08 | 4 | 4.04 | -0.49% | 1,151,731 | 464,827,032 |
| 2024-12-04 | 4.02 | 4.08 | 3.99 | 4.06 | +0.5% | 1,416,336 | 571,978,170 |
| 2024-12-03 | 3.93 | 4.04 | 3.91 | 4.04 | +2.8% | 2,003,690 | 797,818,622 |
| 2024-12-02 | 3.89 | 3.95 | 3.88 | 3.93 | +0.51% | 1,300,535 | 509,325,267 |
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：