股票概览
4.22
-1.4%
-0.06
4.27
开盘价
4.32
最高价
4.22
最低价
190,548
成交量
数据更新至: 2024-12-31
技术指标
4.26
MA5 (5日均线)
4.26
MA10 (10日均线)
4.27
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 | 4.27 | 4.32 | 4.22 | 4.22 | -1.4% | 190,548 | 81,279,326 |
| 2024-12-30 | 4.27 | 4.29 | 4.25 | 4.28 | 0% | 122,739 | 52,399,097 |
| 2024-12-27 | 4.23 | 4.28 | 4.21 | 4.28 | +1.18% | 188,816 | 80,297,586 |
| 2024-12-26 | 4.28 | 4.3 | 4.21 | 4.23 | -1.17% | 195,294 | 82,835,019 |
| 2024-12-25 | 4.3 | 4.3 | 4.24 | 4.28 | 0% | 153,494 | 65,474,570 |
| 2024-12-24 | 4.22 | 4.3 | 4.19 | 4.28 | +1.9% | 203,841 | 86,684,083 |
| 2024-12-23 | 4.27 | 4.29 | 4.2 | 4.2 | -1.64% | 190,426 | 80,505,007 |
| 2024-12-20 | 4.23 | 4.35 | 4.21 | 4.27 | +0.95% | 276,076 | 118,069,684 |
| 2024-12-19 | 4.3 | 4.31 | 4.18 | 4.23 | -2.08% | 258,067 | 109,214,521 |
| 2024-12-18 | 4.3 | 4.38 | 4.28 | 4.32 | +0.47% | 236,761 | 102,867,095 |
| 2024-12-17 | 4.35 | 4.41 | 4.26 | 4.3 | -0.92% | 292,461 | 126,271,268 |
| 2024-12-16 | 4.25 | 4.35 | 4.25 | 4.34 | +1.64% | 265,514 | 114,642,917 |
| 2024-12-13 | 4.33 | 4.36 | 4.24 | 4.27 | -1.84% | 331,792 | 142,274,112 |
| 2024-12-12 | 4.3 | 4.37 | 4.26 | 4.35 | +1.64% | 263,543 | 114,118,807 |
| 2024-12-11 | 4.26 | 4.31 | 4.25 | 4.28 | +0.47% | 158,385 | 67,901,178 |
| 2024-12-10 | 4.38 | 4.4 | 4.25 | 4.26 | -1.16% | 238,737 | 102,621,399 |
| 2024-12-09 | 4.28 | 4.33 | 4.26 | 4.31 | +0.7% | 191,853 | 82,516,686 |
| 2024-12-06 | 4.2 | 4.29 | 4.2 | 4.28 | +1.9% | 243,011 | 103,497,969 |
| 2024-12-05 | 4.16 | 4.21 | 4.16 | 4.2 | +0.72% | 182,406 | 76,564,248 |
| 2024-12-04 | 4.18 | 4.2 | 4.15 | 4.17 | -0.48% | 157,086 | 65,524,066 |
| 2024-12-03 | 4.2 | 4.21 | 4.15 | 4.19 | 0% | 141,019 | 58,938,487 |
| 2024-12-02 | 4.17 | 4.23 | 4.15 | 4.19 | +0.72% | 238,401 | 99,661,394 |
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：