股票概览
4.76
-1.86%
-0.09
4.83
开盘价
4.9
最高价
4.75
最低价
82,721
成交量
数据更新至: 2024-12-31
技术指标
4.85
MA5 (5日均线)
4.96
MA10 (10日均线)
5.17
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 | 4.83 | 4.9 | 4.75 | 4.76 | -1.86% | 82,721 | 39,810,314 |
| 2024-12-30 | 4.92 | 4.96 | 4.79 | 4.85 | -2.02% | 78,850 | 38,136,334 |
| 2024-12-27 | 4.85 | 4.97 | 4.83 | 4.95 | +1.85% | 61,049 | 30,093,051 |
| 2024-12-26 | 4.82 | 4.89 | 4.8 | 4.86 | +0.62% | 61,850 | 30,011,347 |
| 2024-12-25 | 4.93 | 4.97 | 4.74 | 4.83 | -1.43% | 85,391 | 41,154,549 |
| 2024-12-24 | 4.9 | 4.95 | 4.8 | 4.9 | +0.41% | 82,046 | 40,017,225 |
| 2024-12-23 | 5.2 | 5.21 | 4.88 | 4.88 | -5.79% | 163,333 | 81,441,171 |
| 2024-12-20 | 5.19 | 5.24 | 5.16 | 5.18 | -0.19% | 83,739 | 43,529,053 |
| 2024-12-19 | 5.15 | 5.22 | 5.1 | 5.19 | 0% | 97,855 | 50,515,072 |
| 2024-12-18 | 5.25 | 5.29 | 5.1 | 5.19 | -1.14% | 134,925 | 70,030,833 |
| 2024-12-17 | 5.53 | 5.6 | 5.21 | 5.25 | -5.06% | 203,217 | 108,489,416 |
| 2024-12-16 | 5.55 | 5.88 | 5.5 | 5.53 | +2.41% | 331,952 | 188,017,313 |
| 2024-12-13 | 5.63 | 5.63 | 5.4 | 5.4 | -3.91% | 157,894 | 86,540,943 |
| 2024-12-12 | 5.47 | 5.68 | 5.41 | 5.62 | +3.88% | 225,243 | 125,365,450 |
| 2024-12-11 | 5.33 | 5.41 | 5.31 | 5.41 | +1.12% | 96,029 | 51,693,251 |
| 2024-12-10 | 5.5 | 5.57 | 5.33 | 5.35 | -1.29% | 198,642 | 107,304,905 |
| 2024-12-09 | 5.43 | 5.6 | 5.35 | 5.42 | +1.69% | 271,244 | 147,866,269 |
| 2024-12-06 | 5.3 | 5.36 | 5.23 | 5.33 | +0.76% | 86,402 | 45,923,955 |
| 2024-12-05 | 5.25 | 5.29 | 5.2 | 5.29 | +0.76% | 61,266 | 32,195,620 |
| 2024-12-04 | 5.36 | 5.36 | 5.22 | 5.25 | -2.23% | 86,703 | 45,827,028 |
| 2024-12-03 | 5.39 | 5.4 | 5.29 | 5.37 | -0.19% | 93,638 | 49,934,820 |
| 2024-12-02 | 5.2 | 5.42 | 5.18 | 5.38 | +3.86% | 190,000 | 101,497,618 |
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：