股票概览
4.26
0%
0
4.4
开盘价
4.43
最高价
4.21
最低价
363,745
成交量
数据更新至: 2024-12-31
技术指标
4.28
MA5 (5日均线)
4.30
MA10 (10日均线)
4.55
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 | 4.4 | 4.43 | 4.21 | 4.26 | 0% | 363,745 | 157,331,183 |
| 2024-12-30 | 4.31 | 4.35 | 4.22 | 4.26 | -1.84% | 192,247 | 82,077,037 |
| 2024-12-27 | 4.24 | 4.36 | 4.22 | 4.34 | +1.88% | 283,332 | 122,406,444 |
| 2024-12-26 | 4.25 | 4.29 | 4.19 | 4.26 | -0.93% | 255,634 | 108,676,488 |
| 2024-12-25 | 4.21 | 4.46 | 4.16 | 4.3 | +1.9% | 492,312 | 212,106,789 |
| 2024-12-24 | 4.16 | 4.24 | 4.16 | 4.22 | +1.69% | 215,462 | 90,481,031 |
| 2024-12-23 | 4.41 | 4.41 | 4.15 | 4.15 | -5.68% | 326,662 | 138,832,268 |
| 2024-12-20 | 4.37 | 4.43 | 4.37 | 4.4 | +0.69% | 221,329 | 97,345,894 |
| 2024-12-19 | 4.36 | 4.41 | 4.3 | 4.37 | -0.68% | 260,563 | 113,216,869 |
| 2024-12-18 | 4.45 | 4.48 | 4.34 | 4.4 | -0.9% | 305,499 | 135,230,515 |
| 2024-12-17 | 4.73 | 4.75 | 4.43 | 4.44 | -6.72% | 394,227 | 178,926,937 |
| 2024-12-16 | 4.8 | 4.85 | 4.72 | 4.76 | -0.63% | 235,014 | 112,654,661 |
| 2024-12-13 | 4.88 | 4.91 | 4.78 | 4.79 | -2.44% | 312,702 | 151,053,864 |
| 2024-12-12 | 4.91 | 4.95 | 4.82 | 4.91 | +0.2% | 316,982 | 155,123,271 |
| 2024-12-11 | 4.81 | 4.9 | 4.8 | 4.9 | +1.45% | 339,838 | 165,645,093 |
| 2024-12-10 | 5.01 | 5.04 | 4.82 | 4.83 | -1.63% | 544,585 | 266,981,263 |
| 2024-12-09 | 4.85 | 4.98 | 4.82 | 4.91 | +1.03% | 567,472 | 278,131,362 |
| 2024-12-06 | 4.75 | 4.87 | 4.69 | 4.86 | +2.1% | 529,347 | 254,136,661 |
| 2024-12-05 | 4.71 | 4.78 | 4.68 | 4.76 | -0.63% | 381,916 | 180,777,710 |
| 2024-12-04 | 4.74 | 4.91 | 4.71 | 4.79 | +0.84% | 686,526 | 330,578,796 |
| 2024-12-03 | 4.72 | 4.76 | 4.66 | 4.75 | +0.42% | 293,087 | 138,347,599 |
| 2024-12-02 | 4.6 | 4.73 | 4.6 | 4.73 | +2.38% | 296,299 | 139,007,670 |
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：