股票概览
4.2
-1.41%
-0.06
4.25
开盘价
4.29
最高价
4.2
最低价
151,289
成交量
数据更新至: 2024-12-31
技术指标
4.25
MA5 (5日均线)
4.31
MA10 (10日均线)
4.41
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 | 4.25 | 4.29 | 4.2 | 4.2 | -1.41% | 151,289 | 64,210,570 |
| 2024-12-30 | 4.27 | 4.31 | 4.23 | 4.26 | -0.47% | 121,566 | 51,726,379 |
| 2024-12-27 | 4.27 | 4.32 | 4.24 | 4.28 | +0.71% | 109,803 | 47,028,313 |
| 2024-12-26 | 4.29 | 4.31 | 4.25 | 4.25 | -0.7% | 82,456 | 35,269,689 |
| 2024-12-25 | 4.34 | 4.34 | 4.25 | 4.28 | -1.38% | 106,416 | 45,530,583 |
| 2024-12-24 | 4.3 | 4.34 | 4.28 | 4.34 | +0.93% | 100,458 | 43,342,211 |
| 2024-12-23 | 4.38 | 4.38 | 4.29 | 4.3 | -1.83% | 138,012 | 59,753,939 |
| 2024-12-20 | 4.39 | 4.41 | 4.36 | 4.38 | -0.23% | 84,643 | 37,088,299 |
| 2024-12-19 | 4.39 | 4.42 | 4.33 | 4.39 | -0.9% | 129,186 | 56,491,232 |
| 2024-12-18 | 4.43 | 4.48 | 4.42 | 4.43 | -0.23% | 94,012 | 41,874,520 |
| 2024-12-17 | 4.5 | 4.54 | 4.43 | 4.44 | -1.99% | 146,725 | 65,653,466 |
| 2024-12-16 | 4.48 | 4.55 | 4.47 | 4.53 | +1.34% | 232,147 | 104,933,880 |
| 2024-12-13 | 4.58 | 4.58 | 4.46 | 4.47 | -2.4% | 431,185 | 194,011,110 |
| 2024-12-12 | 4.57 | 4.64 | 4.51 | 4.58 | +0.22% | 338,775 | 155,869,604 |
| 2024-12-11 | 4.48 | 4.6 | 4.47 | 4.57 | +2.01% | 320,809 | 146,193,278 |
| 2024-12-10 | 4.6 | 4.62 | 4.46 | 4.48 | -0.88% | 256,143 | 115,850,390 |
| 2024-12-09 | 4.56 | 4.58 | 4.5 | 4.52 | -0.88% | 180,168 | 81,894,119 |
| 2024-12-06 | 4.48 | 4.56 | 4.48 | 4.56 | +1.56% | 190,968 | 86,668,050 |
| 2024-12-05 | 4.48 | 4.5 | 4.46 | 4.49 | +0.22% | 117,211 | 52,492,945 |
| 2024-12-04 | 4.55 | 4.56 | 4.46 | 4.48 | -0.88% | 167,670 | 75,644,803 |
| 2024-12-03 | 4.52 | 4.54 | 4.47 | 4.52 | 0% | 164,879 | 74,324,297 |
| 2024-12-02 | 4.41 | 4.53 | 4.4 | 4.52 | +2.49% | 257,343 | 115,307,470 |
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：