股票概览
4.79
-3.62%
-0.18
5.01
开盘价
5.07
最高价
4.79
最低价
97,360
成交量
数据更新至: 2024-12-31
技术指标
4.97
MA5 (5日均线)
5.18
MA10 (10日均线)
5.65
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 | 5.01 | 5.07 | 4.79 | 4.79 | -3.62% | 97,360 | 47,652,106 |
| 2024-12-30 | 5.05 | 5.07 | 4.85 | 4.97 | -2.55% | 106,772 | 52,981,253 |
| 2024-12-27 | 5.04 | 5.19 | 5 | 5.1 | +1.39% | 106,605 | 54,624,207 |
| 2024-12-26 | 4.99 | 5.08 | 4.93 | 5.03 | +1.82% | 99,690 | 50,145,024 |
| 2024-12-25 | 5.06 | 5.14 | 4.77 | 4.94 | -2.56% | 156,356 | 76,716,347 |
| 2024-12-24 | 5.2 | 5.25 | 4.97 | 5.07 | -1.36% | 160,433 | 81,511,023 |
| 2024-12-23 | 5.62 | 5.66 | 5.12 | 5.14 | -9.19% | 224,341 | 119,115,215 |
| 2024-12-20 | 5.55 | 5.72 | 5.52 | 5.66 | +1.8% | 154,257 | 86,946,197 |
| 2024-12-19 | 5.45 | 5.61 | 5.38 | 5.56 | +0.18% | 154,017 | 84,794,116 |
| 2024-12-18 | 5.53 | 5.64 | 5.29 | 5.55 | +1.83% | 189,311 | 104,304,454 |
| 2024-12-17 | 5.93 | 5.96 | 5.42 | 5.45 | -7.31% | 280,150 | 156,882,870 |
| 2024-12-16 | 6.06 | 6.11 | 5.83 | 5.88 | -2.97% | 236,264 | 141,091,236 |
| 2024-12-13 | 6.28 | 6.34 | 6.06 | 6.06 | -5.16% | 395,900 | 243,042,609 |
| 2024-12-12 | 6.07 | 6.59 | 6.01 | 6.39 | +4.75% | 604,032 | 380,446,953 |
| 2024-12-11 | 5.92 | 6.14 | 5.92 | 6.1 | +0.83% | 346,755 | 209,651,652 |
| 2024-12-10 | 6.46 | 6.6 | 6.02 | 6.05 | +0.5% | 531,965 | 334,075,456 |
| 2024-12-09 | 6.17 | 6.24 | 5.91 | 6.02 | -4.6% | 451,544 | 273,712,767 |
| 2024-12-06 | 6.38 | 6.6 | 6.11 | 6.31 | -3.07% | 611,040 | 387,394,206 |
| 2024-12-05 | 6.2 | 6.66 | 5.99 | 6.51 | +3.01% | 757,264 | 475,386,872 |
| 2024-12-04 | 6.78 | 6.85 | 6.28 | 6.32 | -12.47% | 1,063,637 | 690,765,619 |
| 2024-12-03 | 5.91 | 7.22 | 5.8 | 7.22 | +19.93% | 1,186,366 | 788,512,800 |
| 2024-12-02 | 5.58 | 6.4 | 5.58 | 6.02 | +4.51% | 607,061 | 359,168,983 |
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：