股票概览
4.83
-2.03%
-0.1
4.93
开盘价
4.99
最高价
4.81
最低价
99,541
成交量
数据更新至: 2024-12-31
技术指标
4.90
MA5 (5日均线)
5.01
MA10 (10日均线)
5.19
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 | 4.93 | 4.99 | 4.81 | 4.83 | -2.03% | 99,541 | 48,766,685 |
| 2024-12-30 | 5 | 5.03 | 4.9 | 4.93 | -0.8% | 94,020 | 46,540,115 |
| 2024-12-27 | 4.86 | 4.97 | 4.83 | 4.97 | +2.26% | 110,192 | 54,391,709 |
| 2024-12-26 | 4.89 | 4.95 | 4.82 | 4.86 | -0.61% | 108,525 | 52,972,476 |
| 2024-12-25 | 5.1 | 5.12 | 4.87 | 4.89 | -4.49% | 153,761 | 76,206,081 |
| 2024-12-24 | 5.07 | 5.12 | 5.05 | 5.12 | +0.79% | 68,930 | 35,062,376 |
| 2024-12-23 | 5.13 | 5.25 | 5.05 | 5.08 | -1.55% | 113,130 | 58,249,582 |
| 2024-12-20 | 5.17 | 5.2 | 5.13 | 5.16 | -1.15% | 88,446 | 45,615,012 |
| 2024-12-19 | 5.1 | 5.29 | 5.02 | 5.22 | +3.16% | 167,958 | 86,590,660 |
| 2024-12-18 | 5.09 | 5.13 | 5.04 | 5.06 | -0.39% | 105,547 | 53,692,258 |
| 2024-12-17 | 5.35 | 5.42 | 5.06 | 5.08 | -2.87% | 186,434 | 96,598,345 |
| 2024-12-16 | 5.33 | 5.36 | 5.2 | 5.23 | -1.88% | 180,210 | 94,769,996 |
| 2024-12-13 | 5.5 | 5.5 | 5.32 | 5.33 | -3.27% | 166,557 | 90,045,715 |
| 2024-12-12 | 5.51 | 5.53 | 5.44 | 5.51 | -0.54% | 154,354 | 84,801,553 |
| 2024-12-11 | 5.46 | 5.57 | 5.4 | 5.54 | +1.47% | 238,723 | 131,222,521 |
| 2024-12-10 | 5.67 | 5.79 | 5.43 | 5.46 | -1.8% | 308,397 | 170,854,247 |
| 2024-12-09 | 5.4 | 5.84 | 5.3 | 5.56 | +4.12% | 405,142 | 223,741,182 |
| 2024-12-06 | 5.32 | 5.41 | 5.24 | 5.34 | +0.38% | 196,710 | 104,804,390 |
| 2024-12-05 | 5.21 | 5.36 | 5.17 | 5.32 | +2.11% | 201,636 | 106,210,231 |
| 2024-12-04 | 5.48 | 5.49 | 5.2 | 5.21 | -4.93% | 258,428 | 137,210,074 |
| 2024-12-03 | 5.48 | 5.63 | 5.41 | 5.48 | -0.9% | 192,343 | 105,287,302 |
| 2024-12-02 | 5.28 | 5.62 | 5.28 | 5.53 | +2.79% | 301,576 | 165,921,981 |
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：