股票概览
4.67
-7.34%
-0.37
5
开盘价
5.02
最高价
4.66
最低价
1,763,832
成交量
数据更新至: 2024-12-31
技术指标
4.95
MA5 (5日均线)
4.85
MA10 (10日均线)
4.83
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 | 5 | 5.02 | 4.66 | 4.67 | -7.34% | 1,763,832 | 851,505,550 |
| 2024-12-30 | 4.96 | 5.17 | 4.96 | 5.04 | +0.2% | 1,810,879 | 915,841,573 |
| 2024-12-27 | 4.95 | 5.17 | 4.85 | 5.03 | +0.4% | 2,264,884 | 1,127,522,449 |
| 2024-12-26 | 4.9 | 5.03 | 4.82 | 5.01 | +0.4% | 1,934,740 | 948,756,803 |
| 2024-12-25 | 4.71 | 5.25 | 4.57 | 4.99 | +4.61% | 2,827,862 | 1,395,491,027 |
| 2024-12-24 | 4.65 | 4.93 | 4.63 | 4.77 | 0% | 1,677,772 | 800,384,212 |
| 2024-12-23 | 4.69 | 4.95 | 4.66 | 4.77 | +0.85% | 1,958,909 | 945,331,565 |
| 2024-12-20 | 4.61 | 4.83 | 4.6 | 4.73 | +2.16% | 1,502,907 | 711,791,478 |
| 2024-12-19 | 4.63 | 4.78 | 4.61 | 4.63 | -4.14% | 1,807,351 | 841,784,752 |
| 2024-12-18 | 4.9 | 5.2 | 4.7 | 4.83 | -1.43% | 2,812,316 | 1,398,505,741 |
| 2024-12-17 | 5.07 | 5.14 | 4.82 | 4.9 | -3.35% | 2,685,578 | 1,327,420,855 |
| 2024-12-16 | 4.87 | 5.28 | 4.8 | 5.07 | +4.32% | 3,614,924 | 1,836,120,687 |
| 2024-12-13 | 5.13 | 5.24 | 4.8 | 4.86 | -5.26% | 3,958,340 | 1,961,327,028 |
| 2024-12-12 | 4.66 | 5.13 | 4.48 | 5.13 | +10.09% | 4,484,229 | 2,167,277,420 |
| 2024-12-11 | 4.9 | 5.03 | 4.66 | 4.66 | -10.04% | 3,509,323 | 1,666,766,173 |
| 2024-12-10 | 5.42 | 5.42 | 5.11 | 5.18 | +5.07% | 5,970,512 | 3,180,531,483 |
| 2024-12-09 | 4.94 | 5.27 | 4.81 | 4.93 | +0.41% | 4,259,723 | 2,126,232,704 |
| 2024-12-06 | 4.48 | 4.91 | 4.41 | 4.91 | +10.09% | 2,969,033 | 1,387,802,811 |
| 2024-12-05 | 4.02 | 4.46 | 4.01 | 4.46 | +10.12% | 2,964,627 | 1,292,072,781 |
| 2024-12-04 | 4.11 | 4.14 | 4.01 | 4.05 | -2.88% | 1,078,758 | 438,847,797 |
| 2024-12-03 | 4.2 | 4.24 | 4.08 | 4.17 | -1.65% | 1,326,142 | 549,381,234 |
| 2024-12-02 | 4.13 | 4.31 | 4.1 | 4.24 | +1.19% | 1,437,078 | 607,704,666 |
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：