股票概览
3.94
-3.43%
-0.14
4.08
开盘价
4.13
最高价
3.93
最低价
164,944
成交量
数据更新至: 2024-12-31
技术指标
4.06
MA5 (5日均线)
4.19
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 | 4.08 | 4.13 | 3.93 | 3.94 | -3.43% | 164,944 | 66,021,833 |
| 2024-12-30 | 4.12 | 4.13 | 3.99 | 4.08 | -1.45% | 149,452 | 60,702,592 |
| 2024-12-27 | 4.1 | 4.23 | 4.09 | 4.14 | +0.98% | 177,228 | 73,673,201 |
| 2024-12-26 | 4.02 | 4.14 | 4 | 4.1 | +1.49% | 119,456 | 48,977,171 |
| 2024-12-25 | 4.17 | 4.17 | 3.98 | 4.04 | -2.65% | 192,288 | 77,601,788 |
| 2024-12-24 | 4.14 | 4.22 | 4.08 | 4.15 | +1.22% | 174,886 | 72,486,979 |
| 2024-12-23 | 4.44 | 4.45 | 4.09 | 4.1 | -7.45% | 323,878 | 136,385,288 |
| 2024-12-20 | 4.42 | 4.5 | 4.4 | 4.43 | -0.45% | 177,905 | 79,227,946 |
| 2024-12-19 | 4.35 | 4.47 | 4.33 | 4.45 | +0.68% | 178,149 | 78,422,467 |
| 2024-12-18 | 4.45 | 4.48 | 4.3 | 4.42 | +0.23% | 176,388 | 77,794,015 |
| 2024-12-17 | 4.65 | 4.66 | 4.4 | 4.41 | -5.57% | 249,363 | 111,773,765 |
| 2024-12-16 | 4.7 | 4.75 | 4.62 | 4.67 | -0.64% | 180,210 | 84,327,172 |
| 2024-12-13 | 4.82 | 4.85 | 4.69 | 4.7 | -3.29% | 286,927 | 136,266,759 |
| 2024-12-12 | 4.88 | 4.9 | 4.75 | 4.86 | -0.82% | 322,738 | 155,907,653 |
| 2024-12-11 | 4.77 | 4.93 | 4.75 | 4.9 | +1.87% | 299,152 | 145,268,075 |
| 2024-12-10 | 4.98 | 5.03 | 4.8 | 4.81 | 0% | 444,914 | 218,135,550 |
| 2024-12-09 | 4.85 | 4.94 | 4.73 | 4.81 | -1.43% | 377,742 | 182,407,941 |
| 2024-12-06 | 4.84 | 4.93 | 4.73 | 4.88 | +1.46% | 438,645 | 212,243,763 |
| 2024-12-05 | 4.72 | 4.88 | 4.71 | 4.81 | +0.84% | 419,319 | 200,656,044 |
| 2024-12-04 | 4.95 | 5.1 | 4.75 | 4.77 | -2.45% | 839,331 | 415,313,749 |
| 2024-12-03 | 4.74 | 4.89 | 4.69 | 4.89 | +3.82% | 567,258 | 271,833,830 |
| 2024-12-02 | 4.53 | 4.73 | 4.5 | 4.71 | +4.2% | 414,781 | 193,099,541 |
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：