股票概览
4.76
-2.46%
-0.12
4.88
开盘价
4.89
最高价
4.76
最低价
398,029
成交量
数据更新至: 2024-12-31
技术指标
4.84
MA5 (5日均线)
4.87
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 | 4.88 | 4.89 | 4.76 | 4.76 | -2.46% | 398,029 | 191,663,501 |
| 2024-12-30 | 4.87 | 4.88 | 4.84 | 4.88 | 0% | 249,126 | 121,099,673 |
| 2024-12-27 | 4.84 | 4.89 | 4.83 | 4.88 | +0.83% | 305,281 | 148,493,891 |
| 2024-12-26 | 4.85 | 4.86 | 4.83 | 4.84 | -0.41% | 226,525 | 109,733,682 |
| 2024-12-25 | 4.92 | 4.92 | 4.82 | 4.86 | -1.02% | 301,585 | 146,540,510 |
| 2024-12-24 | 4.85 | 4.92 | 4.84 | 4.91 | +1.45% | 288,588 | 141,261,915 |
| 2024-12-23 | 4.88 | 4.92 | 4.83 | 4.84 | -0.62% | 353,188 | 172,131,248 |
| 2024-12-20 | 4.89 | 4.93 | 4.86 | 4.87 | -0.81% | 331,674 | 162,248,524 |
| 2024-12-19 | 4.92 | 4.93 | 4.85 | 4.91 | -1.01% | 417,814 | 204,442,306 |
| 2024-12-18 | 5 | 5.04 | 4.95 | 4.96 | +0.61% | 481,870 | 241,111,768 |
| 2024-12-17 | 4.97 | 5.01 | 4.91 | 4.93 | -1.2% | 374,338 | 185,478,409 |
| 2024-12-16 | 5 | 5.05 | 4.96 | 4.99 | -0.4% | 435,462 | 217,513,342 |
| 2024-12-13 | 5.12 | 5.13 | 5 | 5.01 | -2.53% | 724,793 | 365,229,783 |
| 2024-12-12 | 5.14 | 5.15 | 5.09 | 5.14 | 0% | 504,537 | 258,412,522 |
| 2024-12-11 | 5.12 | 5.18 | 5.11 | 5.14 | 0% | 358,292 | 184,466,202 |
| 2024-12-10 | 5.22 | 5.27 | 5.12 | 5.14 | +0.19% | 583,383 | 301,778,199 |
| 2024-12-09 | 5.16 | 5.22 | 5.09 | 5.13 | -0.19% | 489,667 | 252,067,745 |
| 2024-12-06 | 5 | 5.15 | 4.98 | 5.14 | +2.8% | 777,895 | 395,474,462 |
| 2024-12-05 | 5 | 5.02 | 4.98 | 5 | 0% | 270,699 | 135,227,299 |
| 2024-12-04 | 5.07 | 5.08 | 4.99 | 5 | -1.77% | 387,464 | 195,053,928 |
| 2024-12-03 | 5.02 | 5.12 | 4.97 | 5.09 | +1.19% | 611,058 | 308,580,088 |
| 2024-12-02 | 4.95 | 5.03 | 4.94 | 5.03 | +1% | 540,580 | 270,268,222 |
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：