股票概览
4.2
-4.33%
-0.19
4.39
开盘价
4.41
最高价
4.2
最低价
363,206
成交量
数据更新至: 2024-12-31
技术指标
4.33
MA5 (5日均线)
4.36
MA10 (10日均线)
4.46
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 | 4.39 | 4.41 | 4.2 | 4.2 | -4.33% | 363,206 | 155,221,475 |
| 2024-12-30 | 4.43 | 4.43 | 4.35 | 4.39 | -0.9% | 239,946 | 105,198,457 |
| 2024-12-27 | 4.41 | 4.48 | 4.38 | 4.43 | +1.14% | 298,078 | 132,162,135 |
| 2024-12-26 | 4.26 | 4.42 | 4.25 | 4.38 | +2.58% | 293,148 | 127,828,937 |
| 2024-12-25 | 4.38 | 4.38 | 4.24 | 4.27 | -2.06% | 276,462 | 118,584,815 |
| 2024-12-24 | 4.27 | 4.37 | 4.27 | 4.36 | +1.4% | 273,000 | 118,355,411 |
| 2024-12-23 | 4.38 | 4.39 | 4.28 | 4.3 | -2.27% | 354,690 | 153,518,669 |
| 2024-12-20 | 4.46 | 4.46 | 4.38 | 4.4 | -1.12% | 288,802 | 127,435,296 |
| 2024-12-19 | 4.4 | 4.47 | 4.35 | 4.45 | +0.23% | 292,785 | 129,276,298 |
| 2024-12-18 | 4.42 | 4.48 | 4.4 | 4.44 | +1.37% | 282,600 | 125,728,399 |
| 2024-12-17 | 4.48 | 4.51 | 4.35 | 4.38 | -2.23% | 450,854 | 198,975,324 |
| 2024-12-16 | 4.49 | 4.53 | 4.46 | 4.48 | -0.22% | 330,927 | 148,663,409 |
| 2024-12-13 | 4.51 | 4.55 | 4.45 | 4.49 | -1.32% | 516,613 | 232,080,412 |
| 2024-12-12 | 4.64 | 4.65 | 4.53 | 4.55 | -2.15% | 552,816 | 252,592,747 |
| 2024-12-11 | 4.64 | 4.68 | 4.59 | 4.65 | +0.43% | 475,440 | 220,655,421 |
| 2024-12-10 | 4.8 | 4.8 | 4.61 | 4.63 | -0.43% | 825,800 | 387,956,655 |
| 2024-12-09 | 4.73 | 4.8 | 4.61 | 4.65 | -1.06% | 713,381 | 335,017,855 |
| 2024-12-06 | 4.61 | 4.75 | 4.6 | 4.7 | +1.95% | 849,008 | 397,665,766 |
| 2024-12-05 | 4.5 | 4.66 | 4.48 | 4.61 | +2.44% | 539,905 | 246,822,920 |
| 2024-12-04 | 4.47 | 4.64 | 4.43 | 4.5 | +0.67% | 632,744 | 287,220,812 |
| 2024-12-03 | 4.46 | 4.49 | 4.41 | 4.47 | +0.22% | 486,725 | 216,365,190 |
| 2024-12-02 | 4.35 | 4.53 | 4.31 | 4.46 | +2.53% | 650,190 | 289,580,494 |
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：