股票概览
4.05
-0.98%
-0.04
4.09
开盘价
4.11
最高价
4.04
最低价
137,461
成交量
数据更新至: 2024-12-31
技术指标
4.09
MA5 (5日均线)
4.11
MA10 (10日均线)
4.21
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 | 4.09 | 4.11 | 4.04 | 4.05 | -0.98% | 137,461 | 55,922,471 |
| 2024-12-30 | 4.1 | 4.11 | 4.07 | 4.09 | -0.24% | 87,132 | 35,599,194 |
| 2024-12-27 | 4.09 | 4.14 | 4.08 | 4.1 | +0.24% | 90,347 | 37,168,157 |
| 2024-12-26 | 4.1 | 4.12 | 4.09 | 4.09 | -0.24% | 79,136 | 32,482,133 |
| 2024-12-25 | 4.12 | 4.12 | 4.07 | 4.1 | -0.49% | 112,159 | 45,857,677 |
| 2024-12-24 | 4.09 | 4.13 | 4.08 | 4.12 | +0.73% | 129,505 | 53,171,022 |
| 2024-12-23 | 4.1 | 4.12 | 4.06 | 4.09 | -0.24% | 156,265 | 63,893,878 |
| 2024-12-20 | 4.17 | 4.19 | 4.09 | 4.1 | -1.91% | 242,374 | 99,870,044 |
| 2024-12-19 | 4.18 | 4.19 | 4.12 | 4.18 | -0.24% | 165,337 | 68,632,254 |
| 2024-12-18 | 4.2 | 4.25 | 4.18 | 4.19 | 0% | 151,739 | 64,046,369 |
| 2024-12-17 | 4.23 | 4.25 | 4.17 | 4.19 | -0.95% | 174,254 | 73,252,962 |
| 2024-12-16 | 4.26 | 4.28 | 4.22 | 4.23 | -0.47% | 132,243 | 56,061,863 |
| 2024-12-13 | 4.34 | 4.35 | 4.25 | 4.25 | -2.52% | 222,366 | 95,308,371 |
| 2024-12-12 | 4.39 | 4.39 | 4.33 | 4.36 | -0.23% | 151,231 | 65,870,990 |
| 2024-12-11 | 4.31 | 4.41 | 4.31 | 4.37 | +0.92% | 197,486 | 86,431,045 |
| 2024-12-10 | 4.45 | 4.47 | 4.32 | 4.33 | -0.92% | 308,686 | 135,365,977 |
| 2024-12-09 | 4.37 | 4.43 | 4.34 | 4.37 | 0% | 243,102 | 106,296,325 |
| 2024-12-06 | 4.26 | 4.39 | 4.25 | 4.37 | +2.58% | 340,138 | 147,735,945 |
| 2024-12-05 | 4.24 | 4.28 | 4.22 | 4.26 | 0% | 125,314 | 53,185,395 |
| 2024-12-04 | 4.3 | 4.3 | 4.24 | 4.26 | -0.7% | 156,100 | 66,612,084 |
| 2024-12-03 | 4.35 | 4.36 | 4.26 | 4.29 | -1.38% | 198,584 | 85,338,081 |
| 2024-12-02 | 4.22 | 4.4 | 4.21 | 4.35 | +2.84% | 439,649 | 189,514,569 |
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：