股票概览
4.03
-1.23%
-0.05
4.08
开盘价
4.13
最高价
4.02
最低价
237,062
成交量
数据更新至: 2024-12-31
技术指标
4.05
MA5 (5日均线)
4.07
MA10 (10日均线)
4.18
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 | 4.08 | 4.13 | 4.02 | 4.03 | -1.23% | 237,062 | 96,697,479 |
| 2024-12-30 | 4.07 | 4.09 | 4.03 | 4.08 | +0.49% | 112,136 | 45,591,385 |
| 2024-12-27 | 4.03 | 4.08 | 4.01 | 4.06 | +0.74% | 117,375 | 47,593,894 |
| 2024-12-26 | 4.05 | 4.08 | 4.02 | 4.03 | -0.74% | 97,580 | 39,502,394 |
| 2024-12-25 | 4.05 | 4.06 | 4.01 | 4.06 | +0.25% | 132,165 | 53,343,202 |
| 2024-12-24 | 4.01 | 4.06 | 4.01 | 4.05 | +1.25% | 122,501 | 49,387,681 |
| 2024-12-23 | 4.06 | 4.08 | 4 | 4 | -1.72% | 179,280 | 72,324,686 |
| 2024-12-20 | 4.11 | 4.13 | 4.06 | 4.07 | -0.97% | 201,976 | 82,371,072 |
| 2024-12-19 | 4.15 | 4.15 | 4.07 | 4.11 | -1.67% | 255,381 | 104,812,032 |
| 2024-12-18 | 4.19 | 4.25 | 4.17 | 4.18 | 0% | 160,739 | 67,706,643 |
| 2024-12-17 | 4.25 | 4.28 | 4.16 | 4.18 | -1.65% | 234,863 | 98,608,568 |
| 2024-12-16 | 4.24 | 4.29 | 4.22 | 4.25 | +0.47% | 251,901 | 107,190,414 |
| 2024-12-13 | 4.36 | 4.36 | 4.22 | 4.23 | -3.42% | 450,826 | 192,142,969 |
| 2024-12-12 | 4.38 | 4.4 | 4.32 | 4.38 | 0% | 302,542 | 131,905,934 |
| 2024-12-11 | 4.29 | 4.38 | 4.28 | 4.38 | +2.1% | 336,942 | 146,795,299 |
| 2024-12-10 | 4.43 | 4.46 | 4.29 | 4.29 | 0% | 361,126 | 156,967,679 |
| 2024-12-09 | 4.35 | 4.39 | 4.27 | 4.29 | -1.38% | 290,185 | 125,413,053 |
| 2024-12-06 | 4.3 | 4.37 | 4.28 | 4.35 | +0.93% | 272,801 | 118,372,724 |
| 2024-12-05 | 4.29 | 4.32 | 4.27 | 4.31 | +0.23% | 172,985 | 74,287,249 |
| 2024-12-04 | 4.26 | 4.34 | 4.25 | 4.3 | +0.47% | 271,301 | 116,810,787 |
| 2024-12-03 | 4.29 | 4.29 | 4.22 | 4.28 | 0% | 176,884 | 75,298,693 |
| 2024-12-02 | 4.21 | 4.29 | 4.19 | 4.28 | +1.9% | 225,282 | 95,576,111 |
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：