股票概览
4.83
-1.23%
-0.06
4.96
开盘价
5.01
最高价
4.77
最低价
107,806
成交量
数据更新至: 2024-12-31
技术指标
4.79
MA5 (5日均线)
5.01
MA10 (10日均线)
5.42
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 | 5.01 | 4.77 | 4.83 | -1.23% | 107,806 | 52,244,334 |
| 2024-12-30 | 5.16 | 5.16 | 4.85 | 4.89 | -3.36% | 202,387 | 99,775,819 |
| 2024-12-27 | 4.62 | 5.06 | 4.58 | 5.06 | +10% | 176,272 | 86,531,262 |
| 2024-12-26 | 4.57 | 4.7 | 4.57 | 4.6 | +0.66% | 105,602 | 48,876,237 |
| 2024-12-25 | 4.83 | 4.83 | 4.51 | 4.57 | -5.97% | 183,551 | 84,799,488 |
| 2024-12-24 | 5 | 5.05 | 4.73 | 4.86 | -2.8% | 169,955 | 82,421,363 |
| 2024-12-23 | 5.52 | 5.56 | 5 | 5 | -10.07% | 213,599 | 111,632,346 |
| 2024-12-20 | 5.35 | 5.57 | 5.31 | 5.56 | +3.93% | 137,201 | 75,409,466 |
| 2024-12-19 | 5.29 | 5.42 | 5.23 | 5.35 | -0.93% | 119,643 | 63,787,605 |
| 2024-12-18 | 5.46 | 5.49 | 5.22 | 5.4 | -1.1% | 154,677 | 83,312,239 |
| 2024-12-17 | 5.91 | 5.96 | 5.41 | 5.46 | -7.61% | 245,207 | 137,037,560 |
| 2024-12-16 | 6.17 | 6.17 | 5.87 | 5.91 | -4.52% | 201,722 | 120,035,922 |
| 2024-12-13 | 6.03 | 6.38 | 6.01 | 6.19 | +2.48% | 279,875 | 173,674,211 |
| 2024-12-12 | 5.88 | 6.14 | 5.88 | 6.04 | +2.03% | 186,164 | 111,637,836 |
| 2024-12-11 | 5.67 | 5.93 | 5.67 | 5.92 | +3.32% | 207,369 | 121,293,872 |
| 2024-12-10 | 6 | 6.02 | 5.7 | 5.73 | -2.55% | 240,279 | 140,281,167 |
| 2024-12-09 | 5.85 | 5.92 | 5.62 | 5.88 | +1.55% | 222,977 | 129,992,693 |
| 2024-12-06 | 5.75 | 5.95 | 5.69 | 5.79 | +0.17% | 227,430 | 131,664,794 |
| 2024-12-05 | 5.55 | 5.91 | 5.52 | 5.78 | +4.14% | 386,882 | 219,952,252 |
| 2024-12-04 | 5.81 | 5.98 | 5.51 | 5.55 | -4.64% | 450,430 | 257,325,338 |
| 2024-12-03 | 6.61 | 6.61 | 5.74 | 5.82 | -3.16% | 752,798 | 469,791,735 |
| 2024-12-02 | 5.53 | 6.01 | 5.46 | 6.01 | +10.07% | 217,915 | 125,019,309 |
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：