股票概览
4.87
-1.62%
-0.08
4.94
开盘价
4.98
最高价
4.87
最低价
218,150
成交量
数据更新至: 2024-12-31
技术指标
4.91
MA5 (5日均线)
4.91
MA10 (10日均线)
4.98
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 | 4.98 | 4.87 | 4.87 | -1.62% | 218,150 | 107,574,229 |
| 2024-12-30 | 4.94 | 4.98 | 4.93 | 4.95 | -0.2% | 124,549 | 61,712,169 |
| 2024-12-27 | 4.84 | 4.96 | 4.83 | 4.96 | +2.48% | 276,898 | 135,944,319 |
| 2024-12-26 | 4.94 | 4.96 | 4.82 | 4.84 | -2.02% | 255,582 | 124,543,222 |
| 2024-12-25 | 4.93 | 4.95 | 4.89 | 4.94 | +0.2% | 150,454 | 74,010,571 |
| 2024-12-24 | 4.87 | 4.94 | 4.87 | 4.93 | +1.23% | 164,040 | 80,536,245 |
| 2024-12-23 | 4.88 | 4.94 | 4.86 | 4.87 | -0.2% | 199,280 | 97,596,214 |
| 2024-12-20 | 4.91 | 4.94 | 4.87 | 4.88 | -0.81% | 189,487 | 92,716,972 |
| 2024-12-19 | 4.93 | 4.94 | 4.86 | 4.92 | -0.81% | 193,549 | 94,789,477 |
| 2024-12-18 | 4.96 | 5.02 | 4.94 | 4.96 | +0.2% | 181,362 | 90,442,181 |
| 2024-12-17 | 5.01 | 5.06 | 4.93 | 4.95 | -1.39% | 209,391 | 104,258,566 |
| 2024-12-16 | 5 | 5.05 | 4.99 | 5.02 | +0.4% | 175,976 | 88,413,637 |
| 2024-12-13 | 5.12 | 5.13 | 4.95 | 5 | -2.53% | 332,381 | 167,479,396 |
| 2024-12-12 | 5.11 | 5.14 | 5.07 | 5.13 | +0.59% | 182,784 | 93,460,424 |
| 2024-12-11 | 5.06 | 5.14 | 5.05 | 5.1 | +0.39% | 179,143 | 91,435,832 |
| 2024-12-10 | 5.21 | 5.25 | 5.05 | 5.08 | -0.78% | 360,866 | 185,430,942 |
| 2024-12-09 | 5.13 | 5.18 | 5.1 | 5.12 | -0.39% | 246,474 | 126,656,333 |
| 2024-12-06 | 5.01 | 5.15 | 5 | 5.14 | +2.59% | 381,917 | 194,119,977 |
| 2024-12-05 | 5.01 | 5.03 | 4.98 | 5.01 | +0.2% | 226,027 | 113,237,582 |
| 2024-12-04 | 5.04 | 5.05 | 4.98 | 5 | -1.19% | 265,058 | 132,919,786 |
| 2024-12-03 | 5.08 | 5.08 | 5.02 | 5.06 | 0% | 213,691 | 107,703,350 |
| 2024-12-02 | 5.04 | 5.09 | 5.01 | 5.06 | +0.6% | 259,499 | 130,896,635 |
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：