股票概览
4.87
-0.41%
-0.02
4.89
开盘价
4.94
最高价
4.86
最低价
119,666
成交量
数据更新至: 2024-12-31
技术指标
4.88
MA5 (5日均线)
4.89
MA10 (10日均线)
4.97
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 | 4.89 | 4.94 | 4.86 | 4.87 | -0.41% | 119,666 | 58,713,039 |
| 2024-12-30 | 4.92 | 4.92 | 4.86 | 4.89 | -0.2% | 70,989 | 34,689,846 |
| 2024-12-27 | 4.84 | 4.9 | 4.84 | 4.9 | +1.03% | 85,303 | 41,630,671 |
| 2024-12-26 | 4.88 | 4.89 | 4.84 | 4.85 | -0.61% | 67,603 | 32,846,698 |
| 2024-12-25 | 4.88 | 4.89 | 4.83 | 4.88 | +0.21% | 77,970 | 37,916,207 |
| 2024-12-24 | 4.83 | 4.88 | 4.82 | 4.87 | +0.83% | 86,890 | 42,260,286 |
| 2024-12-23 | 4.89 | 4.9 | 4.82 | 4.83 | -1.23% | 138,499 | 67,285,730 |
| 2024-12-20 | 4.9 | 4.93 | 4.87 | 4.89 | -0.61% | 85,395 | 41,779,403 |
| 2024-12-19 | 4.93 | 4.95 | 4.87 | 4.92 | -0.61% | 106,158 | 52,068,945 |
| 2024-12-18 | 4.99 | 5.03 | 4.94 | 4.95 | -0.6% | 140,302 | 69,930,106 |
| 2024-12-17 | 5.03 | 5.06 | 4.96 | 4.98 | -0.99% | 105,970 | 52,995,941 |
| 2024-12-16 | 5.01 | 5.09 | 5.01 | 5.03 | +0.6% | 110,514 | 55,829,483 |
| 2024-12-13 | 5.1 | 5.1 | 5 | 5 | -2.15% | 157,905 | 79,502,245 |
| 2024-12-12 | 5.1 | 5.11 | 5.05 | 5.11 | +0.39% | 134,869 | 68,686,276 |
| 2024-12-11 | 5.04 | 5.1 | 5.03 | 5.09 | +0.79% | 120,656 | 61,282,237 |
| 2024-12-10 | 5.15 | 5.19 | 5.04 | 5.05 | -0.59% | 203,759 | 103,939,981 |
| 2024-12-09 | 5.12 | 5.13 | 5.04 | 5.08 | -0.39% | 123,375 | 62,730,829 |
| 2024-12-06 | 5.06 | 5.11 | 5.05 | 5.1 | +0.79% | 150,955 | 76,802,175 |
| 2024-12-05 | 5.08 | 5.11 | 5.05 | 5.06 | -0.59% | 133,097 | 67,456,482 |
| 2024-12-04 | 5.18 | 5.19 | 5.06 | 5.09 | -2.3% | 190,717 | 97,591,526 |
| 2024-12-03 | 5.18 | 5.25 | 5.15 | 5.21 | +0.58% | 201,734 | 104,729,556 |
| 2024-12-02 | 5.11 | 5.25 | 5.09 | 5.18 | +0.97% | 283,320 | 145,665,366 |
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：