股票概览
4.86
-3.57%
-0.18
5.17
开盘价
5.24
最高价
4.85
最低价
153,271
成交量
数据更新至: 2024-12-31
技术指标
4.99
MA5 (5日均线)
5.03
MA10 (10日均线)
5.07
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 | 5.17 | 5.24 | 4.85 | 4.86 | -3.57% | 153,271 | 77,054,885 |
| 2024-12-30 | 4.95 | 5.05 | 4.77 | 5.04 | +2.23% | 132,081 | 65,206,375 |
| 2024-12-27 | 4.97 | 5.13 | 4.92 | 4.93 | -1.99% | 117,483 | 58,832,838 |
| 2024-12-26 | 5.16 | 5.21 | 5.01 | 5.03 | -0.98% | 129,148 | 65,769,870 |
| 2024-12-25 | 4.97 | 5.18 | 4.69 | 5.08 | +2.42% | 172,864 | 85,498,854 |
| 2024-12-24 | 4.81 | 5.05 | 4.77 | 4.96 | +6.21% | 174,277 | 85,642,016 |
| 2024-12-23 | 5.21 | 5.28 | 4.58 | 4.67 | -11.55% | 230,409 | 112,750,902 |
| 2024-12-20 | 5.23 | 5.37 | 5.21 | 5.28 | +1.54% | 126,600 | 66,882,890 |
| 2024-12-19 | 5.18 | 5.31 | 5.1 | 5.2 | 0% | 111,803 | 58,295,408 |
| 2024-12-18 | 5.25 | 5.45 | 5.11 | 5.2 | -1.7% | 177,681 | 93,625,299 |
| 2024-12-17 | 5.72 | 5.78 | 5.16 | 5.29 | -6.54% | 266,860 | 143,535,795 |
| 2024-12-16 | 5.5 | 5.93 | 5.39 | 5.66 | +5.01% | 345,975 | 195,401,595 |
| 2024-12-13 | 5.29 | 5.53 | 5.22 | 5.39 | +1.51% | 239,702 | 129,167,901 |
| 2024-12-12 | 5.16 | 5.48 | 5.16 | 5.31 | +1.92% | 232,628 | 123,768,413 |
| 2024-12-11 | 5 | 5.33 | 4.96 | 5.21 | +2.76% | 242,654 | 125,265,147 |
| 2024-12-10 | 6 | 6 | 4.95 | 5.07 | -2.12% | 487,219 | 264,281,401 |
| 2024-12-09 | 4.81 | 5.22 | 4.81 | 5.18 | +6.15% | 313,998 | 159,277,775 |
| 2024-12-06 | 4.81 | 5.5 | 4.71 | 4.88 | +5.17% | 383,000 | 193,860,514 |
| 2024-12-05 | 4.56 | 4.77 | 4.52 | 4.64 | +1.53% | 118,589 | 55,388,633 |
| 2024-12-04 | 4.74 | 4.78 | 4.56 | 4.57 | -4.19% | 123,103 | 57,043,106 |
| 2024-12-03 | 4.78 | 4.92 | 4.73 | 4.77 | -1.65% | 171,564 | 82,452,841 |
| 2024-12-02 | 4.41 | 4.85 | 4.35 | 4.85 | +7.3% | 273,424 | 127,306,078 |
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：