股票概览
4.89
+4.94%
+0.23
4.85
开盘价
4.89
最高价
4.81
最低价
315,200
成交量
数据更新至: 2024-12-31
技术指标
4.76
MA5 (5日均线)
4.53
MA10 (10日均线)
4.73
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 | 4.85 | 4.89 | 4.81 | 4.89 | +4.94% | 315,200 | 153,945,383 |
| 2024-12-30 | 4.75 | 4.88 | 4.66 | 4.66 | -4.9% | 427,488 | 201,729,721 |
| 2024-12-27 | 4.88 | 5.03 | 4.69 | 4.9 | +2.08% | 703,154 | 342,555,635 |
| 2024-12-26 | 4.8 | 4.8 | 4.71 | 4.8 | +5.03% | 278,887 | 133,795,966 |
| 2024-12-25 | 4.57 | 4.57 | 4.57 | 4.57 | +5.06% | 38,662 | 17,668,712 |
| 2024-12-24 | 3.98 | 4.35 | 3.93 | 4.35 | +5.07% | 537,373 | 223,412,001 |
| 2024-12-23 | 4.2 | 4.2 | 4.14 | 4.14 | -5.05% | 219,677 | 91,175,070 |
| 2024-12-20 | 4.25 | 4.4 | 4.17 | 4.36 | +3.81% | 352,441 | 151,686,978 |
| 2024-12-19 | 4.19 | 4.46 | 4.19 | 4.2 | -4.76% | 374,779 | 159,254,890 |
| 2024-12-18 | 4.57 | 4.58 | 4.41 | 4.41 | -4.96% | 310,991 | 137,924,180 |
| 2024-12-17 | 4.48 | 4.75 | 4.46 | 4.64 | +2.43% | 349,563 | 162,656,951 |
| 2024-12-16 | 4.66 | 4.74 | 4.52 | 4.53 | -4.83% | 345,292 | 156,949,356 |
| 2024-12-13 | 4.78 | 4.92 | 4.68 | 4.76 | -1.04% | 248,029 | 119,810,945 |
| 2024-12-12 | 4.96 | 4.99 | 4.8 | 4.81 | -4.75% | 359,023 | 174,401,584 |
| 2024-12-11 | 5.05 | 5.19 | 4.92 | 5.05 | 0% | 473,435 | 239,568,650 |
| 2024-12-10 | 4.82 | 5.05 | 4.68 | 5.05 | +4.99% | 514,461 | 255,084,140 |
| 2024-12-09 | 4.9 | 5.03 | 4.81 | 4.81 | -4.94% | 336,765 | 163,984,807 |
| 2024-12-06 | 5.1 | 5.31 | 5.02 | 5.06 | -3.98% | 409,341 | 209,792,915 |
| 2024-12-05 | 5.42 | 5.52 | 5.11 | 5.27 | 0% | 536,110 | 288,155,442 |
| 2024-12-04 | 5.04 | 5.27 | 5 | 5.27 | +4.98% | 477,549 | 247,140,401 |
| 2024-12-03 | 4.8 | 5.02 | 4.62 | 5.02 | +5.02% | 573,524 | 276,961,895 |
| 2024-12-02 | 4.37 | 4.78 | 4.32 | 4.78 | +5.05% | 624,398 | 285,663,985 |
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：