股票概览
4.66
-4.7%
-0.23
4.88
开盘价
4.93
最高价
4.65
最低价
575,379
成交量
数据更新至: 2024-12-31
技术指标
4.84
MA5 (5日均线)
5.02
MA10 (10日均线)
5.13
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 | 4.88 | 4.93 | 4.65 | 4.66 | -4.7% | 575,379 | 274,037,439 |
| 2024-12-30 | 4.93 | 4.93 | 4.82 | 4.89 | -1.01% | 410,908 | 199,668,075 |
| 2024-12-27 | 4.87 | 4.99 | 4.85 | 4.94 | +2.07% | 497,358 | 245,386,956 |
| 2024-12-26 | 4.84 | 4.92 | 4.83 | 4.84 | -0.21% | 424,566 | 206,524,765 |
| 2024-12-25 | 5.01 | 5.02 | 4.8 | 4.85 | -3.39% | 578,309 | 281,878,912 |
| 2024-12-24 | 4.98 | 5.05 | 4.92 | 5.02 | +0.6% | 524,299 | 261,810,961 |
| 2024-12-23 | 5.22 | 5.23 | 4.98 | 4.99 | -4.77% | 794,328 | 403,232,904 |
| 2024-12-20 | 5.32 | 5.37 | 5.21 | 5.24 | -2.78% | 988,803 | 520,886,862 |
| 2024-12-19 | 5.3 | 5.54 | 5.25 | 5.39 | +0.37% | 1,389,697 | 752,139,156 |
| 2024-12-18 | 5.23 | 5.47 | 5.18 | 5.37 | +5.92% | 1,503,872 | 798,195,714 |
| 2024-12-17 | 5.2 | 5.22 | 5.04 | 5.07 | -2.87% | 739,078 | 378,103,206 |
| 2024-12-16 | 5.36 | 5.41 | 5.17 | 5.22 | -2.97% | 1,086,299 | 572,350,140 |
| 2024-12-13 | 5.51 | 5.76 | 5.36 | 5.38 | -3.24% | 1,937,111 | 1,069,216,556 |
| 2024-12-12 | 5.45 | 5.72 | 5.39 | 5.56 | +2.21% | 2,449,696 | 1,364,197,746 |
| 2024-12-11 | 5.28 | 5.62 | 5.27 | 5.44 | +6.46% | 2,735,216 | 1,514,336,213 |
| 2024-12-10 | 5.22 | 5.26 | 5.11 | 5.11 | +1.59% | 1,006,762 | 519,979,448 |
| 2024-12-09 | 5.18 | 5.22 | 5.01 | 5.03 | -2.71% | 815,960 | 414,364,988 |
| 2024-12-06 | 5.2 | 5.24 | 5.08 | 5.17 | -0.77% | 938,014 | 483,905,759 |
| 2024-12-05 | 5.17 | 5.26 | 5.12 | 5.21 | +0.39% | 1,080,286 | 561,024,255 |
| 2024-12-04 | 5.48 | 5.49 | 5.15 | 5.19 | -4.07% | 1,411,744 | 743,630,871 |
| 2024-12-03 | 5.5 | 5.58 | 5.36 | 5.41 | -4.92% | 2,041,392 | 1,112,159,056 |
| 2024-12-02 | 5.18 | 5.86 | 5.18 | 5.69 | +6.75% | 3,232,873 | 1,833,824,093 |
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：