股票概览
4.72
-2.28%
-0.11
4.85
开盘价
4.9
最高价
4.72
最低价
157,544
成交量
数据更新至: 2024-12-31
技术指标
4.82
MA5 (5日均线)
5.01
MA10 (10日均线)
5.38
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 | 4.85 | 4.9 | 4.72 | 4.72 | -2.28% | 157,544 | 75,456,050 |
| 2024-12-30 | 4.98 | 4.99 | 4.78 | 4.83 | -4.17% | 210,392 | 101,707,881 |
| 2024-12-27 | 4.84 | 5.08 | 4.75 | 5.04 | +4.56% | 292,552 | 145,615,846 |
| 2024-12-26 | 4.88 | 4.9 | 4.77 | 4.82 | +2.99% | 237,953 | 114,874,996 |
| 2024-12-25 | 4.82 | 4.82 | 4.57 | 4.68 | -3.51% | 220,951 | 103,108,255 |
| 2024-12-24 | 4.92 | 4.97 | 4.68 | 4.85 | -1.42% | 321,522 | 153,968,824 |
| 2024-12-23 | 5.41 | 5.41 | 4.9 | 4.92 | -9.39% | 431,296 | 218,326,065 |
| 2024-12-20 | 5.37 | 5.62 | 5.37 | 5.43 | +1.31% | 271,678 | 148,664,238 |
| 2024-12-19 | 5.41 | 5.46 | 5.26 | 5.36 | -2.37% | 213,958 | 114,366,146 |
| 2024-12-18 | 5.65 | 5.67 | 5.43 | 5.49 | -1.61% | 271,639 | 149,914,000 |
| 2024-12-17 | 5.9 | 5.94 | 5.57 | 5.58 | -6.38% | 343,331 | 195,042,939 |
| 2024-12-16 | 5.95 | 6.1 | 5.85 | 5.96 | +1.02% | 430,003 | 257,704,937 |
| 2024-12-13 | 6.15 | 6.15 | 5.89 | 5.9 | -4.53% | 557,099 | 334,075,635 |
| 2024-12-12 | 5.98 | 6.31 | 5.91 | 6.18 | +3% | 743,062 | 457,039,223 |
| 2024-12-11 | 5.74 | 6 | 5.74 | 6 | +4.17% | 630,779 | 372,663,527 |
| 2024-12-10 | 5.83 | 5.89 | 5.72 | 5.76 | +0.7% | 563,002 | 326,517,624 |
| 2024-12-09 | 5.53 | 5.9 | 5.45 | 5.72 | +3.62% | 679,182 | 386,050,553 |
| 2024-12-06 | 5.43 | 5.54 | 5.39 | 5.52 | +1.47% | 251,291 | 137,654,367 |
| 2024-12-05 | 5.42 | 5.48 | 5.31 | 5.44 | +0.37% | 279,013 | 150,414,889 |
| 2024-12-04 | 5.52 | 5.68 | 5.4 | 5.42 | -2.17% | 390,136 | 216,583,886 |
| 2024-12-03 | 5.57 | 5.6 | 5.48 | 5.54 | -0.54% | 239,266 | 132,258,036 |
| 2024-12-02 | 5.58 | 5.67 | 5.53 | 5.57 | +1.09% | 377,503 | 210,927,464 |
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：