股票概览
4.9
-2%
-0.1
4.99
开盘价
5.1
最高价
4.89
最低价
152,040
成交量
数据更新至: 2024-12-31
技术指标
4.98
MA5 (5日均线)
5.18
MA10 (10日均线)
5.56
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 | 4.99 | 5.1 | 4.89 | 4.9 | -2% | 152,040 | 76,007,883 |
| 2024-12-30 | 5.1 | 5.15 | 4.93 | 5 | -2.91% | 173,854 | 86,878,453 |
| 2024-12-27 | 4.95 | 5.25 | 4.92 | 5.15 | +4.46% | 205,367 | 105,543,046 |
| 2024-12-26 | 4.9 | 5 | 4.9 | 4.93 | +0.2% | 112,440 | 55,551,779 |
| 2024-12-25 | 5.14 | 5.16 | 4.84 | 4.92 | -3.53% | 167,326 | 82,649,956 |
| 2024-12-24 | 5.2 | 5.22 | 5.02 | 5.1 | -0.78% | 158,985 | 81,200,139 |
| 2024-12-23 | 5.55 | 5.6 | 5.13 | 5.14 | -8.21% | 269,009 | 142,210,616 |
| 2024-12-20 | 5.55 | 5.7 | 5.48 | 5.6 | +1.82% | 166,839 | 93,172,253 |
| 2024-12-19 | 5.45 | 5.58 | 5.39 | 5.5 | -0.9% | 167,805 | 91,931,461 |
| 2024-12-18 | 5.75 | 5.77 | 5.43 | 5.55 | -1.77% | 215,440 | 120,025,566 |
| 2024-12-17 | 6 | 6.05 | 5.62 | 5.65 | -6.61% | 305,002 | 175,438,856 |
| 2024-12-16 | 6.1 | 6.23 | 6 | 6.05 | -0.49% | 296,754 | 180,680,539 |
| 2024-12-13 | 6.17 | 6.37 | 6.05 | 6.08 | -1.94% | 418,117 | 258,182,869 |
| 2024-12-12 | 6.04 | 6.26 | 5.99 | 6.2 | +1.81% | 424,732 | 261,614,651 |
| 2024-12-11 | 5.9 | 6.13 | 5.86 | 6.09 | +3.22% | 372,602 | 223,763,625 |
| 2024-12-10 | 6.13 | 6.15 | 5.88 | 5.9 | -0.67% | 385,304 | 230,981,425 |
| 2024-12-09 | 5.95 | 6.11 | 5.87 | 5.94 | -0.67% | 425,249 | 254,103,742 |
| 2024-12-06 | 5.77 | 6.02 | 5.64 | 5.98 | +2.75% | 611,445 | 356,415,880 |
| 2024-12-05 | 5.68 | 6.11 | 5.67 | 5.82 | +1.22% | 605,209 | 354,201,159 |
| 2024-12-04 | 5.9 | 6.15 | 5.7 | 5.75 | -11.54% | 866,448 | 512,673,162 |
| 2024-12-03 | 7.11 | 7.3 | 6.23 | 6.5 | +0.62% | 1,477,777 | 1,002,986,292 |
| 2024-12-02 | 5.86 | 6.46 | 5.8 | 6.46 | +20.07% | 535,593 | 339,104,181 |
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：