股票概览
4.71
-2.28%
-0.11
4.82
开盘价
4.9
最高价
4.71
最低价
42,351
成交量
数据更新至: 2024-12-31
技术指标
4.81
MA5 (5日均线)
5.00
MA10 (10日均线)
5.39
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 | 4.82 | 4.9 | 4.71 | 4.71 | -2.28% | 42,351 | 20,287,140 |
| 2024-12-30 | 4.9 | 4.95 | 4.69 | 4.82 | -2.63% | 57,081 | 27,355,663 |
| 2024-12-27 | 4.87 | 5.04 | 4.85 | 4.95 | +2.06% | 54,369 | 27,067,675 |
| 2024-12-26 | 4.75 | 4.94 | 4.72 | 4.85 | +2.54% | 78,090 | 38,054,188 |
| 2024-12-25 | 4.89 | 4.95 | 4.64 | 4.73 | -3.67% | 62,959 | 29,799,935 |
| 2024-12-24 | 4.94 | 5.13 | 4.76 | 4.91 | -0.41% | 72,833 | 35,535,672 |
| 2024-12-23 | 5.35 | 5.38 | 4.9 | 4.93 | -8.36% | 115,032 | 57,888,195 |
| 2024-12-20 | 5.35 | 5.45 | 5.32 | 5.38 | +0.75% | 61,321 | 32,982,947 |
| 2024-12-19 | 5.38 | 5.49 | 5.29 | 5.34 | -1.48% | 79,221 | 42,434,445 |
| 2024-12-18 | 5.41 | 5.5 | 5.14 | 5.42 | -0.55% | 89,382 | 48,125,581 |
| 2024-12-17 | 5.87 | 5.89 | 5.4 | 5.45 | -7.78% | 137,960 | 76,737,263 |
| 2024-12-16 | 5.93 | 6.07 | 5.86 | 5.91 | +0.34% | 102,652 | 61,062,790 |
| 2024-12-13 | 5.93 | 6.09 | 5.79 | 5.89 | -1.34% | 153,559 | 90,582,415 |
| 2024-12-12 | 5.77 | 6.05 | 5.73 | 5.97 | +3.11% | 172,968 | 101,965,955 |
| 2024-12-11 | 5.65 | 5.79 | 5.63 | 5.79 | +2.12% | 76,133 | 43,449,576 |
| 2024-12-10 | 5.85 | 5.94 | 5.65 | 5.67 | -0.53% | 105,008 | 60,357,064 |
| 2024-12-09 | 5.78 | 5.84 | 5.63 | 5.7 | -1.38% | 97,288 | 55,521,623 |
| 2024-12-06 | 5.79 | 5.84 | 5.67 | 5.78 | -0.86% | 138,582 | 79,881,022 |
| 2024-12-05 | 5.68 | 5.93 | 5.61 | 5.83 | +0.17% | 167,765 | 97,232,163 |
| 2024-12-04 | 5.6 | 5.94 | 5.57 | 5.82 | +3.19% | 228,145 | 132,435,885 |
| 2024-12-03 | 5.57 | 5.68 | 5.51 | 5.64 | +0.89% | 134,758 | 75,335,941 |
| 2024-12-02 | 5.41 | 5.6 | 5.39 | 5.59 | +2.76% | 124,417 | 68,822,556 |
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：