股票概览
4.62
-3.95%
-0.19
4.8
开盘价
4.89
最高价
4.6
最低价
131,511
成交量
数据更新至: 2024-12-31
技术指标
4.79
MA5 (5日均线)
4.97
MA10 (10日均线)
5.30
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 | 4.8 | 4.89 | 4.6 | 4.62 | -3.95% | 131,511 | 61,944,896 |
| 2024-12-30 | 4.97 | 4.97 | 4.74 | 4.81 | -2.63% | 140,917 | 67,872,871 |
| 2024-12-27 | 4.88 | 5.04 | 4.81 | 4.94 | +2.07% | 188,385 | 93,479,064 |
| 2024-12-26 | 4.7 | 4.96 | 4.7 | 4.84 | +2.33% | 185,769 | 90,173,129 |
| 2024-12-25 | 4.95 | 5.05 | 4.66 | 4.73 | -3.27% | 209,699 | 100,441,084 |
| 2024-12-24 | 4.91 | 5.01 | 4.77 | 4.89 | +0.2% | 181,654 | 88,653,263 |
| 2024-12-23 | 5.34 | 5.35 | 4.87 | 4.88 | -9.46% | 315,484 | 159,290,446 |
| 2024-12-20 | 5.35 | 5.44 | 5.29 | 5.39 | +0.94% | 232,511 | 124,783,551 |
| 2024-12-19 | 5.21 | 5.36 | 5.17 | 5.34 | +0.95% | 229,960 | 121,590,272 |
| 2024-12-18 | 5.25 | 5.39 | 5.07 | 5.29 | +1.15% | 232,481 | 122,590,031 |
| 2024-12-17 | 5.51 | 5.53 | 5.2 | 5.23 | -5.42% | 267,402 | 142,266,497 |
| 2024-12-16 | 5.67 | 5.73 | 5.47 | 5.53 | -3.15% | 298,572 | 166,432,115 |
| 2024-12-13 | 5.77 | 5.9 | 5.7 | 5.71 | -3.06% | 388,561 | 224,113,041 |
| 2024-12-12 | 5.81 | 5.9 | 5.59 | 5.89 | +1.55% | 567,378 | 325,664,952 |
| 2024-12-11 | 5.95 | 6.08 | 5.75 | 5.8 | -1.69% | 584,728 | 341,369,860 |
| 2024-12-10 | 6.26 | 6.6 | 5.9 | 5.9 | -2.16% | 1,110,113 | 692,759,425 |
| 2024-12-09 | 5.55 | 6.38 | 5.55 | 6.03 | +12.08% | 1,068,899 | 643,568,085 |
| 2024-12-06 | 5.43 | 5.46 | 5.23 | 5.38 | -1.1% | 474,656 | 253,338,128 |
| 2024-12-05 | 5.36 | 5.57 | 5.32 | 5.44 | +1.68% | 495,723 | 269,268,311 |
| 2024-12-04 | 5.4 | 5.71 | 5.31 | 5.35 | -5.98% | 774,301 | 424,876,368 |
| 2024-12-03 | 5.9 | 6.35 | 5.65 | 5.69 | +2.15% | 1,488,356 | 889,502,144 |
| 2024-12-02 | 4.66 | 5.57 | 4.66 | 5.57 | +20.04% | 693,439 | 373,013,558 |
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：