股票概览
4.68
-0.21%
-0.01
4.69
开盘价
4.84
最高价
4.66
最低价
287,676
成交量
数据更新至: 2024-12-31
技术指标
4.81
MA5 (5日均线)
5.19
MA10 (10日均线)
5.49
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 | 4.69 | 4.84 | 4.66 | 4.68 | -0.21% | 287,676 | 136,596,451 |
| 2024-12-30 | 4.89 | 4.95 | 4.62 | 4.69 | -5.82% | 330,565 | 155,831,109 |
| 2024-12-27 | 4.85 | 5.07 | 4.82 | 4.98 | +2.47% | 267,208 | 132,927,386 |
| 2024-12-26 | 4.83 | 5.02 | 4.83 | 4.86 | +0.83% | 255,294 | 125,349,693 |
| 2024-12-25 | 5.18 | 5.19 | 4.81 | 4.82 | -6.95% | 478,889 | 235,432,518 |
| 2024-12-24 | 5.15 | 5.27 | 5.02 | 5.18 | -2.63% | 439,982 | 225,037,583 |
| 2024-12-23 | 5.81 | 5.85 | 5.32 | 5.32 | -9.98% | 559,893 | 305,427,923 |
| 2024-12-20 | 5.71 | 6.03 | 5.71 | 5.91 | +2.25% | 452,285 | 266,387,527 |
| 2024-12-19 | 5.63 | 5.96 | 5.57 | 5.78 | +1.4% | 506,524 | 292,078,784 |
| 2024-12-18 | 5.7 | 5.8 | 5.56 | 5.7 | 0% | 365,131 | 207,122,879 |
| 2024-12-17 | 6 | 6.1 | 5.64 | 5.7 | -5.47% | 507,401 | 295,218,704 |
| 2024-12-16 | 6.24 | 6.45 | 5.96 | 6.03 | -5.49% | 1,000,529 | 619,341,442 |
| 2024-12-13 | 5.81 | 6.38 | 5.8 | 6.38 | +10% | 765,061 | 480,339,824 |
| 2024-12-12 | 5.9 | 6.02 | 5.76 | 5.8 | -1.69% | 366,954 | 214,458,684 |
| 2024-12-11 | 5.75 | 5.95 | 5.71 | 5.9 | +1.9% | 465,484 | 270,964,337 |
| 2024-12-10 | 6.03 | 6.08 | 5.77 | 5.79 | -2.53% | 671,003 | 395,894,198 |
| 2024-12-09 | 6.01 | 6.14 | 5.75 | 5.94 | +1.37% | 1,252,088 | 739,416,723 |
| 2024-12-06 | 5.35 | 5.86 | 5.33 | 5.86 | +9.94% | 475,377 | 272,176,313 |
| 2024-12-05 | 5.22 | 5.33 | 5.17 | 5.33 | +1.91% | 244,212 | 128,632,719 |
| 2024-12-04 | 5.47 | 5.51 | 5.21 | 5.23 | -4.39% | 315,214 | 168,661,110 |
| 2024-12-03 | 5.4 | 5.55 | 5.33 | 5.47 | +1.11% | 422,175 | 229,281,452 |
| 2024-12-02 | 5.24 | 5.42 | 5.24 | 5.41 | +2.66% | 409,804 | 220,002,540 |
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：