股票概览
4.68
-5.07%
-0.25
4.96
开盘价
4.99
最高价
4.68
最低价
586,830
成交量
数据更新至: 2024-12-31
技术指标
4.84
MA5 (5日均线)
5.04
MA10 (10日均线)
5.24
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 | 4.96 | 4.99 | 4.68 | 4.68 | -5.07% | 586,830 | 280,955,149 |
| 2024-12-30 | 4.85 | 5.03 | 4.8 | 4.93 | +1.44% | 574,045 | 282,868,151 |
| 2024-12-27 | 4.87 | 4.97 | 4.82 | 4.86 | -0.41% | 399,768 | 196,054,566 |
| 2024-12-26 | 4.84 | 4.95 | 4.83 | 4.88 | +0.62% | 356,051 | 174,551,027 |
| 2024-12-25 | 5.02 | 5.05 | 4.78 | 4.85 | -3.96% | 533,980 | 259,941,709 |
| 2024-12-24 | 5.09 | 5.18 | 4.99 | 5.05 | 0% | 503,197 | 254,898,568 |
| 2024-12-23 | 5.42 | 5.43 | 5.03 | 5.05 | -7.17% | 813,402 | 420,543,918 |
| 2024-12-20 | 5.4 | 5.52 | 5.35 | 5.44 | +1.3% | 627,894 | 341,990,922 |
| 2024-12-19 | 5.22 | 5.39 | 5.2 | 5.37 | +1.32% | 643,146 | 341,762,107 |
| 2024-12-18 | 5.31 | 5.39 | 5.22 | 5.3 | -0.38% | 712,535 | 378,141,401 |
| 2024-12-17 | 5.61 | 5.62 | 5.3 | 5.32 | -5.17% | 991,121 | 534,627,792 |
| 2024-12-16 | 5.57 | 5.84 | 5.48 | 5.61 | +0.72% | 1,404,501 | 790,917,650 |
| 2024-12-13 | 5.5 | 5.74 | 5.45 | 5.57 | +1.09% | 1,449,519 | 812,114,064 |
| 2024-12-12 | 5.52 | 5.55 | 5.37 | 5.51 | -0.36% | 871,576 | 476,681,246 |
| 2024-12-11 | 5.52 | 5.62 | 5.49 | 5.53 | +0.18% | 881,889 | 489,244,169 |
| 2024-12-10 | 5.68 | 5.69 | 5.49 | 5.52 | +1.1% | 1,164,811 | 648,508,379 |
| 2024-12-09 | 5.62 | 5.67 | 5.38 | 5.46 | -1.27% | 1,153,770 | 635,457,258 |
| 2024-12-06 | 5.48 | 5.62 | 5.42 | 5.53 | +3.95% | 1,591,244 | 877,984,773 |
| 2024-12-05 | 5.11 | 5.37 | 5.11 | 5.32 | +4.11% | 1,085,929 | 574,046,209 |
| 2024-12-04 | 5.23 | 5.3 | 5.08 | 5.11 | -2.85% | 831,036 | 430,527,499 |
| 2024-12-03 | 5.26 | 5.33 | 5.15 | 5.26 | 0% | 962,337 | 504,497,179 |
| 2024-12-02 | 5.16 | 5.37 | 5.15 | 5.26 | +1.94% | 1,163,893 | 612,145,578 |
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：