股票概览
4.67
-5.47%
-0.27
4.94
开盘价
4.96
最高价
4.66
最低价
946,335
成交量
数据更新至: 2024-12-31
技术指标
4.88
MA5 (5日均线)
4.91
MA10 (10日均线)
4.97
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 | 4.94 | 4.96 | 4.66 | 4.67 | -5.47% | 946,335 | 453,302,473 |
| 2024-12-30 | 4.93 | 4.95 | 4.89 | 4.94 | 0% | 434,518 | 213,761,837 |
| 2024-12-27 | 4.92 | 5.03 | 4.91 | 4.94 | +0.41% | 699,435 | 347,063,841 |
| 2024-12-26 | 4.92 | 4.96 | 4.89 | 4.92 | 0% | 438,587 | 216,261,182 |
| 2024-12-25 | 4.98 | 4.98 | 4.85 | 4.92 | -1.01% | 473,322 | 232,066,048 |
| 2024-12-24 | 4.89 | 4.98 | 4.87 | 4.97 | +1.64% | 505,036 | 249,186,774 |
| 2024-12-23 | 4.95 | 4.99 | 4.87 | 4.89 | -1.61% | 525,895 | 258,873,081 |
| 2024-12-20 | 4.94 | 5 | 4.92 | 4.97 | +0.4% | 466,880 | 231,753,635 |
| 2024-12-19 | 4.92 | 4.96 | 4.86 | 4.95 | -0.2% | 523,576 | 256,990,513 |
| 2024-12-18 | 5.01 | 5.04 | 4.93 | 4.96 | -1% | 623,878 | 310,916,820 |
| 2024-12-17 | 5.03 | 5.08 | 4.97 | 5.01 | -0.4% | 777,359 | 389,615,899 |
| 2024-12-16 | 5.11 | 5.15 | 5.01 | 5.03 | -1.95% | 759,765 | 384,268,739 |
| 2024-12-13 | 5.19 | 5.22 | 5.11 | 5.13 | -3.21% | 1,523,201 | 785,215,245 |
| 2024-12-12 | 5.08 | 5.53 | 5.06 | 5.3 | +5.16% | 2,435,445 | 1,285,235,041 |
| 2024-12-11 | 4.99 | 5.07 | 4.98 | 5.04 | +0.4% | 589,363 | 296,942,886 |
| 2024-12-10 | 5.3 | 5.3 | 5.01 | 5.02 | +0.2% | 1,272,647 | 652,906,257 |
| 2024-12-09 | 5.04 | 5.1 | 4.94 | 5.01 | -1.76% | 1,105,545 | 554,991,971 |
| 2024-12-06 | 4.87 | 5.37 | 4.86 | 5.1 | +4.51% | 1,982,153 | 1,014,924,482 |
| 2024-12-05 | 4.81 | 4.9 | 4.81 | 4.88 | +0.83% | 440,559 | 214,596,216 |
| 2024-12-04 | 4.9 | 4.92 | 4.81 | 4.84 | -1.43% | 401,641 | 195,503,850 |
| 2024-12-03 | 4.91 | 4.95 | 4.83 | 4.91 | -0.2% | 552,353 | 269,575,115 |
| 2024-12-02 | 4.82 | 4.97 | 4.8 | 4.92 | +1.86% | 679,230 | 333,786,926 |
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：