股票概览
4.87
-1.81%
-0.09
4.98
开盘价
5
最高价
4.86
最低价
214,807
成交量
数据更新至: 2024-12-31
技术指标
4.94
MA5 (5日均线)
4.99
MA10 (10日均线)
5.16
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 | 4.98 | 5 | 4.86 | 4.87 | -1.81% | 214,807 | 105,638,772 |
| 2024-12-30 | 5.05 | 5.08 | 4.94 | 4.96 | -1.78% | 222,660 | 110,658,958 |
| 2024-12-27 | 4.93 | 5.08 | 4.9 | 5.05 | +2.85% | 249,685 | 125,263,466 |
| 2024-12-26 | 4.89 | 4.95 | 4.88 | 4.91 | 0% | 138,156 | 67,997,510 |
| 2024-12-25 | 4.98 | 4.99 | 4.87 | 4.91 | -1.41% | 194,529 | 95,428,245 |
| 2024-12-24 | 4.92 | 5 | 4.91 | 4.98 | 0% | 217,859 | 107,961,540 |
| 2024-12-23 | 5.06 | 5.06 | 4.92 | 4.98 | -1.19% | 248,465 | 123,796,243 |
| 2024-12-20 | 5.12 | 5.16 | 5.01 | 5.04 | -1.18% | 273,946 | 139,122,089 |
| 2024-12-19 | 5.03 | 5.11 | 4.98 | 5.1 | +0.79% | 213,565 | 107,759,529 |
| 2024-12-18 | 5.1 | 5.16 | 5.05 | 5.06 | -0.39% | 190,456 | 97,156,023 |
| 2024-12-17 | 5.2 | 5.21 | 5.08 | 5.08 | -2.31% | 177,572 | 91,065,186 |
| 2024-12-16 | 5.27 | 5.33 | 5.16 | 5.2 | -1.33% | 205,680 | 107,599,235 |
| 2024-12-13 | 5.3 | 5.33 | 5.2 | 5.27 | -1.13% | 321,422 | 169,247,502 |
| 2024-12-12 | 5.42 | 5.42 | 5.3 | 5.33 | -1.48% | 296,973 | 158,472,512 |
| 2024-12-11 | 5.41 | 5.47 | 5.4 | 5.41 | 0% | 248,842 | 134,997,844 |
| 2024-12-10 | 5.59 | 5.59 | 5.4 | 5.41 | -0.55% | 465,400 | 255,012,461 |
| 2024-12-09 | 5.5 | 5.6 | 5.43 | 5.44 | +0.37% | 419,498 | 231,384,111 |
| 2024-12-06 | 5.39 | 5.47 | 5.35 | 5.42 | +0.93% | 285,577 | 154,528,439 |
| 2024-12-05 | 5.44 | 5.49 | 5.31 | 5.37 | -2.19% | 325,391 | 174,668,330 |
| 2024-12-04 | 5.44 | 5.55 | 5.41 | 5.49 | +0.18% | 416,745 | 228,340,329 |
| 2024-12-03 | 5.35 | 5.5 | 5.25 | 5.48 | +2.24% | 451,019 | 243,241,934 |
| 2024-12-02 | 5.26 | 5.37 | 5.18 | 5.36 | +2.68% | 464,285 | 244,852,080 |
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：