股票概览
4.72
-1.87%
-0.09
4.96
开盘价
4.96
最高价
4.71
最低价
220,340
成交量
数据更新至: 2024-12-31
技术指标
4.82
MA5 (5日均线)
5.07
MA10 (10日均线)
5.48
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 | 4.96 | 4.96 | 4.71 | 4.72 | -1.87% | 220,340 | 105,926,379 |
| 2024-12-30 | 4.9 | 4.91 | 4.72 | 4.81 | -2.43% | 182,053 | 87,439,781 |
| 2024-12-27 | 4.85 | 5.03 | 4.85 | 4.93 | +0.82% | 203,033 | 100,681,392 |
| 2024-12-26 | 4.76 | 4.97 | 4.76 | 4.89 | +2.73% | 235,381 | 114,998,410 |
| 2024-12-25 | 4.91 | 4.96 | 4.67 | 4.76 | -4.23% | 284,595 | 135,404,121 |
| 2024-12-24 | 5.09 | 5.17 | 4.83 | 4.97 | -2.93% | 438,792 | 217,139,433 |
| 2024-12-23 | 5.58 | 5.6 | 5.09 | 5.12 | -9.38% | 501,021 | 264,886,396 |
| 2024-12-20 | 5.44 | 5.76 | 5.39 | 5.65 | +4.05% | 461,983 | 258,657,417 |
| 2024-12-19 | 5.38 | 5.47 | 5.28 | 5.43 | +0.18% | 274,735 | 147,738,250 |
| 2024-12-18 | 5.4 | 5.5 | 5.33 | 5.42 | +1.12% | 276,856 | 150,017,558 |
| 2024-12-17 | 5.72 | 5.72 | 5.32 | 5.36 | -6.46% | 434,990 | 237,594,208 |
| 2024-12-16 | 5.75 | 5.91 | 5.69 | 5.73 | -0.87% | 413,867 | 239,291,324 |
| 2024-12-13 | 6.08 | 6.08 | 5.77 | 5.78 | -7.07% | 720,622 | 426,482,368 |
| 2024-12-12 | 6.38 | 6.38 | 6.04 | 6.22 | -3.57% | 847,862 | 524,060,072 |
| 2024-12-11 | 6.03 | 6.54 | 6 | 6.45 | +5.22% | 1,079,398 | 681,090,505 |
| 2024-12-10 | 5.96 | 6.35 | 5.83 | 6.13 | +5.51% | 990,505 | 602,633,762 |
| 2024-12-09 | 5.9 | 6.06 | 5.75 | 5.81 | -1.53% | 455,877 | 268,236,029 |
| 2024-12-06 | 5.85 | 6 | 5.75 | 5.9 | 0% | 573,753 | 336,863,798 |
| 2024-12-05 | 5.61 | 5.96 | 5.57 | 5.9 | +4.24% | 763,679 | 447,436,197 |
| 2024-12-04 | 5.54 | 5.75 | 5.52 | 5.66 | +1.62% | 554,367 | 311,801,826 |
| 2024-12-03 | 5.63 | 5.64 | 5.48 | 5.57 | -0.54% | 338,782 | 188,088,769 |
| 2024-12-02 | 5.47 | 5.62 | 5.46 | 5.6 | +3.13% | 421,594 | 235,094,981 |
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：