股票概览
4.07
-2.4%
-0.1
4.19
开盘价
4.22
最高价
4.05
最低价
130,031
成交量
数据更新至: 2024-12-31
技术指标
4.17
MA5 (5日均线)
4.23
MA10 (10日均线)
4.37
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 | 4.19 | 4.22 | 4.05 | 4.07 | -2.4% | 130,031 | 53,606,620 |
| 2024-12-30 | 4.26 | 4.28 | 4.15 | 4.17 | -2.8% | 155,819 | 65,098,453 |
| 2024-12-27 | 4.17 | 4.35 | 4.14 | 4.29 | +2.88% | 203,763 | 87,125,273 |
| 2024-12-26 | 4.16 | 4.27 | 4.15 | 4.17 | +0.72% | 164,140 | 68,954,492 |
| 2024-12-25 | 4.32 | 4.32 | 4.09 | 4.14 | -5.48% | 280,092 | 116,523,495 |
| 2024-12-24 | 4.1 | 4.45 | 4.09 | 4.38 | +7.35% | 346,733 | 148,175,143 |
| 2024-12-23 | 4.34 | 4.34 | 4.07 | 4.08 | -5.12% | 211,142 | 87,937,346 |
| 2024-12-20 | 4.34 | 4.38 | 4.29 | 4.3 | -1.6% | 162,052 | 70,042,257 |
| 2024-12-19 | 4.3 | 4.39 | 4.23 | 4.37 | +2.1% | 211,333 | 91,566,067 |
| 2024-12-18 | 4.31 | 4.33 | 4.23 | 4.28 | -0.47% | 144,396 | 61,957,087 |
| 2024-12-17 | 4.5 | 4.51 | 4.28 | 4.3 | -4.66% | 235,311 | 102,678,453 |
| 2024-12-16 | 4.54 | 4.58 | 4.47 | 4.51 | 0% | 203,249 | 91,947,713 |
| 2024-12-13 | 4.63 | 4.66 | 4.5 | 4.51 | -3.22% | 281,008 | 128,140,208 |
| 2024-12-12 | 4.72 | 4.74 | 4.6 | 4.66 | -2.1% | 358,151 | 166,519,668 |
| 2024-12-11 | 4.49 | 4.82 | 4.45 | 4.76 | +5.54% | 570,791 | 267,643,940 |
| 2024-12-10 | 4.6 | 4.64 | 4.48 | 4.51 | +0.45% | 248,269 | 112,567,350 |
| 2024-12-09 | 4.55 | 4.58 | 4.41 | 4.49 | -1.32% | 229,205 | 102,904,359 |
| 2024-12-06 | 4.47 | 4.57 | 4.46 | 4.55 | +2.02% | 241,025 | 109,037,255 |
| 2024-12-05 | 4.39 | 4.48 | 4.37 | 4.46 | +0.68% | 144,433 | 64,102,772 |
| 2024-12-04 | 4.46 | 4.54 | 4.39 | 4.43 | -1.12% | 228,461 | 102,060,674 |
| 2024-12-03 | 4.48 | 4.57 | 4.43 | 4.48 | -0.22% | 217,118 | 97,273,542 |
| 2024-12-02 | 4.34 | 4.52 | 4.34 | 4.49 | +3.7% | 291,994 | 130,058,924 |
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：