股票概览
4.66
-1.48%
-0.07
4.73
开盘价
4.82
最高价
4.65
最低价
78,068
成交量
数据更新至: 2024-12-31
技术指标
4.76
MA5 (5日均线)
5.04
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 | 4.73 | 4.82 | 4.65 | 4.66 | -1.48% | 78,068 | 36,830,836 |
| 2024-12-30 | 4.91 | 4.96 | 4.6 | 4.73 | -3.27% | 117,595 | 55,520,837 |
| 2024-12-27 | 4.77 | 4.97 | 4.76 | 4.89 | +2.52% | 98,497 | 48,216,799 |
| 2024-12-26 | 4.76 | 4.87 | 4.71 | 4.77 | +0.63% | 86,956 | 41,671,881 |
| 2024-12-25 | 4.93 | 4.95 | 4.6 | 4.74 | -3.85% | 112,191 | 52,978,386 |
| 2024-12-24 | 5.03 | 5.08 | 4.79 | 4.93 | -1.99% | 148,814 | 72,898,308 |
| 2024-12-23 | 5.57 | 5.62 | 5.02 | 5.03 | -9.86% | 216,587 | 112,219,578 |
| 2024-12-20 | 5.55 | 5.68 | 5.52 | 5.58 | +1.64% | 82,309 | 46,156,703 |
| 2024-12-19 | 5.45 | 5.53 | 5.36 | 5.49 | -0.72% | 83,257 | 45,407,249 |
| 2024-12-18 | 5.59 | 5.69 | 5.36 | 5.53 | -1.07% | 128,553 | 71,217,050 |
| 2024-12-17 | 6.11 | 6.11 | 5.59 | 5.59 | -7.76% | 195,721 | 112,947,874 |
| 2024-12-16 | 5.98 | 6.15 | 5.98 | 6.06 | +0.66% | 126,796 | 76,960,358 |
| 2024-12-13 | 6.24 | 6.24 | 6 | 6.02 | -3.37% | 144,087 | 87,794,830 |
| 2024-12-12 | 6.09 | 6.28 | 6.07 | 6.23 | +3.15% | 215,541 | 132,852,496 |
| 2024-12-11 | 5.95 | 6.08 | 5.93 | 6.04 | +1% | 150,620 | 90,318,880 |
| 2024-12-10 | 6.18 | 6.2 | 5.97 | 5.98 | -1.16% | 187,603 | 113,235,373 |
| 2024-12-09 | 5.96 | 6.15 | 5.91 | 6.05 | +1.51% | 168,481 | 101,650,678 |
| 2024-12-06 | 5.8 | 6.03 | 5.78 | 5.96 | +2.23% | 155,290 | 91,951,821 |
| 2024-12-05 | 5.73 | 5.83 | 5.7 | 5.83 | +1.75% | 103,849 | 60,260,957 |
| 2024-12-04 | 5.82 | 5.89 | 5.68 | 5.73 | -2.72% | 132,601 | 76,602,021 |
| 2024-12-03 | 5.81 | 5.94 | 5.81 | 5.89 | +1.9% | 171,601 | 100,933,245 |
| 2024-12-02 | 5.65 | 5.82 | 5.58 | 5.78 | +3.77% | 161,910 | 92,975,134 |
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：