股票概览
4.2
-0.47%
-0.02
4.22
开盘价
4.28
最高价
4.18
最低价
24,417
成交量
数据更新至: 2024-12-31
技术指标
4.25
MA5 (5日均线)
4.34
MA10 (10日均线)
4.38
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 | 4.22 | 4.28 | 4.18 | 4.2 | -0.47% | 24,417 | 10,323,732 |
| 2024-12-30 | 4.3 | 4.35 | 4.19 | 4.22 | -2.99% | 33,890 | 14,316,911 |
| 2024-12-27 | 4.26 | 4.39 | 4.25 | 4.35 | +2.11% | 35,661 | 15,482,596 |
| 2024-12-26 | 4.16 | 4.29 | 4.15 | 4.26 | +1.43% | 27,323 | 11,582,168 |
| 2024-12-25 | 4.4 | 4.41 | 4.19 | 4.2 | -4.76% | 67,133 | 28,587,955 |
| 2024-12-24 | 4.36 | 4.42 | 4.29 | 4.41 | +1.85% | 40,772 | 17,769,916 |
| 2024-12-23 | 4.52 | 4.6 | 4.33 | 4.33 | -5.04% | 70,078 | 30,967,433 |
| 2024-12-20 | 4.44 | 4.6 | 4.39 | 4.56 | +2.93% | 48,454 | 21,819,412 |
| 2024-12-19 | 4.35 | 4.43 | 4.3 | 4.43 | +0.23% | 35,478 | 15,506,452 |
| 2024-12-18 | 4.39 | 4.48 | 4.35 | 4.42 | +0.91% | 37,155 | 16,467,613 |
| 2024-12-17 | 4.6 | 4.61 | 4.35 | 4.38 | -4.37% | 84,629 | 37,656,684 |
| 2024-12-16 | 4.5 | 4.69 | 4.5 | 4.58 | +2% | 65,800 | 30,231,594 |
| 2024-12-13 | 4.66 | 4.67 | 4.47 | 4.49 | -3.65% | 85,117 | 38,788,744 |
| 2024-12-12 | 4.55 | 4.7 | 4.53 | 4.66 | +2.87% | 82,633 | 38,150,331 |
| 2024-12-11 | 4.39 | 4.57 | 4.38 | 4.53 | +2.72% | 73,522 | 33,091,027 |
| 2024-12-10 | 4.5 | 4.52 | 4.35 | 4.41 | +0.23% | 61,607 | 27,143,547 |
| 2024-12-09 | 4.44 | 4.5 | 4.32 | 4.4 | +0.69% | 94,070 | 41,492,308 |
| 2024-12-06 | 4.16 | 4.37 | 4.15 | 4.37 | +5.05% | 96,639 | 41,451,863 |
| 2024-12-05 | 4.14 | 4.17 | 4.09 | 4.16 | +0.24% | 32,015 | 13,251,028 |
| 2024-12-04 | 4.24 | 4.24 | 4.13 | 4.15 | -2.35% | 57,501 | 24,062,078 |
| 2024-12-03 | 4.25 | 4.31 | 4.22 | 4.25 | 0% | 47,051 | 20,028,498 |
| 2024-12-02 | 4.15 | 4.26 | 4.14 | 4.25 | +2.91% | 61,910 | 26,052,345 |
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：