股票概览
4.82
-3.41%
-0.17
4.96
开盘价
5.04
最高价
4.8
最低价
163,614
成交量
数据更新至: 2024-12-31
技术指标
4.93
MA5 (5日均线)
5.04
MA10 (10日均线)
5.34
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 | 4.96 | 5.04 | 4.8 | 4.82 | -3.41% | 163,614 | 79,937,188 |
| 2024-12-30 | 4.96 | 5.16 | 4.87 | 4.99 | -0.8% | 154,676 | 77,003,072 |
| 2024-12-27 | 4.94 | 5.15 | 4.91 | 5.03 | +2.03% | 136,138 | 68,704,146 |
| 2024-12-26 | 4.92 | 5 | 4.9 | 4.93 | +0.61% | 78,699 | 38,996,768 |
| 2024-12-25 | 5.05 | 5.07 | 4.85 | 4.9 | -2.78% | 117,740 | 57,808,228 |
| 2024-12-24 | 5.07 | 5.11 | 4.98 | 5.04 | +0.4% | 104,944 | 52,873,668 |
| 2024-12-23 | 5.23 | 5.25 | 4.99 | 5.02 | -4.02% | 179,564 | 91,575,226 |
| 2024-12-20 | 5.26 | 5.32 | 5.21 | 5.23 | -0.38% | 121,662 | 64,020,679 |
| 2024-12-19 | 5.16 | 5.27 | 5.12 | 5.25 | +0.77% | 115,521 | 59,959,815 |
| 2024-12-18 | 5.29 | 5.34 | 5.14 | 5.21 | -0.76% | 131,575 | 68,750,561 |
| 2024-12-17 | 5.54 | 5.57 | 5.23 | 5.25 | -5.41% | 252,570 | 135,112,520 |
| 2024-12-16 | 5.61 | 5.65 | 5.52 | 5.55 | -0.72% | 135,990 | 75,680,102 |
| 2024-12-13 | 5.78 | 5.8 | 5.59 | 5.59 | -3.95% | 245,900 | 139,555,764 |
| 2024-12-12 | 5.74 | 5.82 | 5.72 | 5.82 | +1.39% | 217,137 | 125,689,145 |
| 2024-12-11 | 5.65 | 5.77 | 5.62 | 5.74 | +1.23% | 159,768 | 91,290,970 |
| 2024-12-10 | 5.77 | 5.9 | 5.67 | 5.67 | +0.53% | 277,403 | 160,348,140 |
| 2024-12-09 | 5.68 | 5.73 | 5.59 | 5.64 | -1.05% | 173,921 | 98,426,987 |
| 2024-12-06 | 5.68 | 5.74 | 5.59 | 5.7 | +0.35% | 210,911 | 119,647,614 |
| 2024-12-05 | 5.65 | 5.74 | 5.63 | 5.68 | -0.18% | 183,471 | 104,193,486 |
| 2024-12-04 | 5.76 | 5.78 | 5.57 | 5.69 | -1.04% | 230,103 | 130,447,493 |
| 2024-12-03 | 5.75 | 5.78 | 5.62 | 5.75 | +0.17% | 218,047 | 124,629,432 |
| 2024-12-02 | 5.58 | 5.75 | 5.56 | 5.74 | +2.68% | 223,918 | 127,437,985 |
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：