股票概览
4.27
+0.23%
+0.01
4.27
开盘价
4.33
最高价
4.25
最低价
371,406
成交量
数据更新至: 2024-12-31
技术指标
4.28
MA5 (5日均线)
4.21
MA10 (10日均线)
4.17
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 | 4.33 | 4.25 | 4.27 | +0.23% | 371,406 | 159,516,461 |
| 2024-12-30 | 4.26 | 4.35 | 4.25 | 4.26 | -0.47% | 499,089 | 214,650,684 |
| 2024-12-27 | 4.28 | 4.31 | 4.19 | 4.28 | +0.47% | 452,278 | 191,821,106 |
| 2024-12-26 | 4.35 | 4.35 | 4.25 | 4.26 | -1.39% | 287,051 | 123,027,318 |
| 2024-12-25 | 4.3 | 4.36 | 4.28 | 4.32 | +0.47% | 431,553 | 186,578,823 |
| 2024-12-24 | 4.13 | 4.31 | 4.13 | 4.3 | +3.37% | 690,832 | 293,835,625 |
| 2024-12-23 | 4.05 | 4.21 | 4.04 | 4.16 | +3.23% | 752,220 | 311,267,874 |
| 2024-12-20 | 4.09 | 4.09 | 4.02 | 4.03 | -1.71% | 334,470 | 135,353,505 |
| 2024-12-19 | 4.08 | 4.14 | 4.03 | 4.1 | -0.73% | 349,504 | 142,365,671 |
| 2024-12-18 | 4.08 | 4.18 | 4.06 | 4.13 | +1.47% | 526,317 | 217,708,296 |
| 2024-12-17 | 4.09 | 4.14 | 4.04 | 4.07 | -0.49% | 356,767 | 145,743,284 |
| 2024-12-16 | 4.02 | 4.12 | 4.01 | 4.09 | +1.74% | 544,102 | 222,185,863 |
| 2024-12-13 | 4.09 | 4.09 | 4 | 4.02 | -1.95% | 459,326 | 185,181,635 |
| 2024-12-12 | 4.11 | 4.12 | 4.07 | 4.1 | -0.49% | 389,999 | 159,725,553 |
| 2024-12-11 | 4.1 | 4.12 | 4.08 | 4.12 | +0.49% | 285,951 | 117,447,179 |
| 2024-12-10 | 4.23 | 4.25 | 4.1 | 4.1 | -1.44% | 686,516 | 283,845,163 |
| 2024-12-09 | 4.16 | 4.2 | 4.13 | 4.16 | -0.24% | 319,280 | 132,990,982 |
| 2024-12-06 | 4.14 | 4.18 | 4.14 | 4.17 | +0.72% | 291,643 | 121,398,370 |
| 2024-12-05 | 4.25 | 4.26 | 4.14 | 4.14 | -2.13% | 371,039 | 154,803,489 |
| 2024-12-04 | 4.15 | 4.29 | 4.12 | 4.23 | +1.93% | 714,614 | 301,808,405 |
| 2024-12-03 | 4.11 | 4.17 | 4.05 | 4.15 | +0.97% | 628,127 | 258,564,703 |
| 2024-12-02 | 4.09 | 4.16 | 4.06 | 4.11 | +0.98% | 554,153 | 227,671,161 |
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：