股票概览
4.51
-4.04%
-0.19
4.71
开盘价
4.74
最高价
4.51
最低价
779,362
成交量
数据更新至: 2024-12-31
技术指标
4.71
MA5 (5日均线)
5.02
MA10 (10日均线)
5.47
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 | 4.71 | 4.74 | 4.51 | 4.51 | -4.04% | 779,362 | 358,724,702 |
| 2024-12-30 | 4.89 | 4.9 | 4.64 | 4.7 | -2.08% | 698,204 | 329,060,294 |
| 2024-12-27 | 4.75 | 4.96 | 4.72 | 4.8 | +1.05% | 945,108 | 458,469,157 |
| 2024-12-26 | 4.75 | 4.84 | 4.73 | 4.75 | -0.84% | 719,768 | 344,202,817 |
| 2024-12-25 | 5.04 | 5.06 | 4.69 | 4.79 | -4.77% | 1,209,719 | 580,942,080 |
| 2024-12-24 | 5.17 | 5.21 | 4.9 | 5.03 | -3.08% | 1,130,995 | 568,919,505 |
| 2024-12-23 | 5.56 | 5.61 | 5.14 | 5.19 | -6.49% | 1,103,104 | 587,721,406 |
| 2024-12-20 | 5.43 | 5.65 | 5.41 | 5.55 | +2.4% | 1,042,344 | 577,668,008 |
| 2024-12-19 | 5.38 | 5.45 | 5.3 | 5.42 | -1.09% | 812,040 | 436,958,559 |
| 2024-12-18 | 5.36 | 5.6 | 5.36 | 5.48 | +2.24% | 954,624 | 523,692,521 |
| 2024-12-17 | 5.7 | 5.7 | 5.35 | 5.36 | -6.62% | 1,219,839 | 668,890,830 |
| 2024-12-16 | 5.67 | 5.89 | 5.61 | 5.74 | -0.17% | 1,291,125 | 740,317,833 |
| 2024-12-13 | 5.95 | 5.96 | 5.73 | 5.75 | -4.17% | 1,454,585 | 850,642,291 |
| 2024-12-12 | 6.13 | 6.15 | 5.95 | 6 | -2.12% | 1,751,217 | 1,055,333,545 |
| 2024-12-11 | 5.83 | 6.23 | 5.78 | 6.13 | +4.07% | 2,405,472 | 1,447,738,114 |
| 2024-12-10 | 6.09 | 6.12 | 5.88 | 5.89 | -1.01% | 1,648,155 | 985,557,504 |
| 2024-12-09 | 6.08 | 6.1 | 5.8 | 5.95 | -2.14% | 2,116,392 | 1,257,737,020 |
| 2024-12-06 | 6.08 | 6.25 | 5.94 | 6.08 | -0.65% | 2,191,421 | 1,335,540,890 |
| 2024-12-05 | 6.01 | 6.23 | 5.91 | 6.12 | -0.16% | 2,452,623 | 1,486,374,544 |
| 2024-12-04 | 6.4 | 6.58 | 5.9 | 6.13 | -1.13% | 4,382,768 | 2,723,186,102 |
| 2024-12-03 | 5.65 | 6.2 | 5.53 | 6.2 | +9.93% | 3,730,194 | 2,217,919,424 |
| 2024-12-02 | 5.41 | 5.76 | 5.41 | 5.64 | +4.25% | 2,118,704 | 1,184,163,480 |
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：