股票概览
3.98
-2.69%
-0.11
4.11
开盘价
4.17
最高价
3.97
最低价
195,550
成交量
数据更新至: 2024-12-31
技术指标
4.11
MA5 (5日均线)
4.37
MA10 (10日均线)
4.67
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 | 4.11 | 4.17 | 3.97 | 3.98 | -2.69% | 195,550 | 79,096,633 |
| 2024-12-30 | 4.16 | 4.18 | 3.96 | 4.09 | -2.85% | 206,946 | 83,957,320 |
| 2024-12-27 | 4.15 | 4.34 | 4.1 | 4.21 | +1.69% | 186,495 | 79,273,354 |
| 2024-12-26 | 4.17 | 4.23 | 4.12 | 4.14 | 0% | 196,481 | 82,050,497 |
| 2024-12-25 | 4.28 | 4.3 | 4.02 | 4.14 | -4.17% | 256,779 | 105,969,978 |
| 2024-12-24 | 4.53 | 4.56 | 4.23 | 4.32 | -2.04% | 280,052 | 122,009,552 |
| 2024-12-23 | 4.99 | 5.02 | 4.38 | 4.41 | -11.62% | 459,810 | 211,191,066 |
| 2024-12-20 | 4.76 | 5.1 | 4.71 | 4.99 | +4.61% | 394,529 | 195,548,742 |
| 2024-12-19 | 4.62 | 4.8 | 4.58 | 4.77 | +1.71% | 228,361 | 107,233,406 |
| 2024-12-18 | 4.65 | 4.83 | 4.48 | 4.69 | +0.86% | 273,382 | 127,947,032 |
| 2024-12-17 | 5.03 | 5.05 | 4.61 | 4.65 | -8.1% | 353,991 | 168,196,319 |
| 2024-12-16 | 5.15 | 5.26 | 5.02 | 5.06 | -0.78% | 267,033 | 137,033,347 |
| 2024-12-13 | 5.12 | 5.25 | 5.08 | 5.1 | -1.73% | 327,421 | 168,512,698 |
| 2024-12-12 | 5.03 | 5.21 | 4.95 | 5.19 | +2.77% | 392,917 | 200,099,798 |
| 2024-12-11 | 4.9 | 5.06 | 4.88 | 5.05 | +3.06% | 284,520 | 142,265,900 |
| 2024-12-10 | 5.06 | 5.08 | 4.9 | 4.9 | 0% | 285,515 | 142,138,012 |
| 2024-12-09 | 5.02 | 5.07 | 4.82 | 4.9 | -1.8% | 251,787 | 123,990,846 |
| 2024-12-06 | 5.01 | 5.08 | 4.96 | 4.99 | +0.4% | 336,842 | 168,912,931 |
| 2024-12-05 | 4.84 | 5.02 | 4.82 | 4.97 | +2.69% | 311,589 | 153,643,252 |
| 2024-12-04 | 5.06 | 5.06 | 4.8 | 4.84 | -5.28% | 357,176 | 175,410,448 |
| 2024-12-03 | 4.95 | 5.14 | 4.83 | 5.11 | +2.82% | 443,156 | 222,632,279 |
| 2024-12-02 | 4.8 | 5.02 | 4.79 | 4.97 | +2.9% | 296,896 | 146,323,728 |
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：