股票概览
5.16
+4.24%
+0.21
4.97
开盘价
5.21
最高价
4.93
最低价
228,867
成交量
数据更新至: 2024-12-31
技术指标
4.99
MA5 (5日均线)
4.96
MA10 (10日均线)
5.18
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 | 4.97 | 5.21 | 4.93 | 5.16 | +4.24% | 228,867 | 115,839,932 |
| 2024-12-30 | 4.98 | 5.02 | 4.87 | 4.95 | -0.8% | 91,537 | 45,245,423 |
| 2024-12-27 | 4.97 | 5.15 | 4.94 | 4.99 | +0.6% | 124,211 | 62,685,599 |
| 2024-12-26 | 4.9 | 5 | 4.86 | 4.96 | +1.64% | 120,660 | 59,518,304 |
| 2024-12-25 | 5.01 | 5.08 | 4.73 | 4.88 | +1.67% | 243,961 | 120,269,112 |
| 2024-12-24 | 4.68 | 4.82 | 4.65 | 4.8 | +1.91% | 78,027 | 37,100,554 |
| 2024-12-23 | 4.98 | 4.98 | 4.69 | 4.71 | -5.61% | 140,411 | 67,500,416 |
| 2024-12-20 | 4.98 | 5.04 | 4.92 | 4.99 | -0.2% | 99,816 | 49,795,325 |
| 2024-12-19 | 5.15 | 5.18 | 4.9 | 5 | -2.91% | 135,081 | 67,629,570 |
| 2024-12-18 | 5.09 | 5.19 | 4.98 | 5.15 | +1.78% | 103,253 | 52,619,918 |
| 2024-12-17 | 5.13 | 5.2 | 4.93 | 5.06 | -1.36% | 181,804 | 91,512,736 |
| 2024-12-16 | 5.4 | 5.43 | 5.02 | 5.13 | -5.7% | 252,304 | 129,892,595 |
| 2024-12-13 | 5.48 | 5.6 | 5.35 | 5.44 | 0% | 180,476 | 98,651,420 |
| 2024-12-12 | 5.36 | 5.5 | 5.33 | 5.44 | +1.49% | 197,877 | 107,155,681 |
| 2024-12-11 | 5.42 | 5.44 | 5.32 | 5.36 | -0.56% | 145,506 | 78,233,150 |
| 2024-12-10 | 5.56 | 5.61 | 5.36 | 5.39 | -1.64% | 239,141 | 130,147,951 |
| 2024-12-09 | 5.54 | 5.55 | 5.35 | 5.48 | -1.08% | 183,464 | 100,314,557 |
| 2024-12-06 | 5.62 | 5.65 | 5.44 | 5.54 | -1.95% | 177,791 | 98,324,354 |
| 2024-12-05 | 5.57 | 5.74 | 5.42 | 5.65 | +0.71% | 227,746 | 126,382,039 |
| 2024-12-04 | 5.5 | 5.8 | 5.42 | 5.61 | +2% | 225,861 | 126,805,273 |
| 2024-12-03 | 5.5 | 5.56 | 5.38 | 5.5 | +0.36% | 197,410 | 108,394,760 |
| 2024-12-02 | 5.44 | 5.53 | 5.36 | 5.48 | +2.24% | 137,576 | 75,295,087 |
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：