股票概览
4.33
-1.14%
-0.05
4.38
开盘价
4.42
最高价
4.32
最低价
702,454
成交量
数据更新至: 2024-12-31
技术指标
4.37
MA5 (5日均线)
4.40
MA10 (10日均线)
4.40
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 | 4.38 | 4.42 | 4.32 | 4.33 | -1.14% | 702,454 | 306,434,360 |
| 2024-12-30 | 4.37 | 4.39 | 4.36 | 4.38 | +0.23% | 589,181 | 257,925,405 |
| 2024-12-27 | 4.34 | 4.38 | 4.32 | 4.37 | +0.69% | 612,498 | 266,790,678 |
| 2024-12-26 | 4.44 | 4.44 | 4.33 | 4.34 | -2.25% | 755,623 | 330,118,322 |
| 2024-12-25 | 4.45 | 4.46 | 4.41 | 4.44 | 0% | 378,097 | 167,744,614 |
| 2024-12-24 | 4.4 | 4.45 | 4.38 | 4.44 | +0.68% | 426,404 | 188,602,670 |
| 2024-12-23 | 4.36 | 4.45 | 4.34 | 4.41 | +1.15% | 631,722 | 278,399,029 |
| 2024-12-20 | 4.42 | 4.44 | 4.34 | 4.36 | -1.36% | 497,940 | 217,996,631 |
| 2024-12-19 | 4.48 | 4.51 | 4.4 | 4.42 | -1.78% | 605,046 | 268,276,723 |
| 2024-12-18 | 4.47 | 4.53 | 4.45 | 4.5 | +0.9% | 603,428 | 272,168,964 |
| 2024-12-17 | 4.49 | 4.53 | 4.44 | 4.46 | -0.67% | 624,367 | 279,929,636 |
| 2024-12-16 | 4.43 | 4.5 | 4.42 | 4.49 | +1.35% | 834,214 | 373,723,247 |
| 2024-12-13 | 4.44 | 4.46 | 4.39 | 4.43 | -0.23% | 832,334 | 368,921,621 |
| 2024-12-12 | 4.43 | 4.46 | 4.41 | 4.44 | 0% | 535,891 | 237,806,956 |
| 2024-12-11 | 4.37 | 4.44 | 4.36 | 4.44 | +1.6% | 668,072 | 295,231,888 |
| 2024-12-10 | 4.48 | 4.48 | 4.37 | 4.37 | -0.91% | 773,074 | 340,581,394 |
| 2024-12-09 | 4.37 | 4.44 | 4.36 | 4.41 | +0.68% | 692,791 | 305,240,119 |
| 2024-12-06 | 4.3 | 4.39 | 4.29 | 4.38 | +2.1% | 766,525 | 333,479,285 |
| 2024-12-05 | 4.34 | 4.35 | 4.29 | 4.29 | -1.38% | 528,355 | 227,961,943 |
| 2024-12-04 | 4.3 | 4.37 | 4.28 | 4.35 | +0.93% | 797,155 | 345,377,526 |
| 2024-12-03 | 4.26 | 4.31 | 4.24 | 4.31 | +1.17% | 701,790 | 299,908,132 |
| 2024-12-02 | 4.23 | 4.28 | 4.22 | 4.26 | +0.47% | 667,800 | 283,788,334 |
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：