股票概览
4.74
-5.77%
-0.29
4.98
开盘价
5.03
最高价
4.73
最低价
625,300
成交量
数据更新至: 2024-12-31
技术指标
4.94
MA5 (5日均线)
5.46
MA10 (10日均线)
5.48
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 | 4.98 | 5.03 | 4.73 | 4.74 | -5.77% | 625,300 | 303,878,187 |
| 2024-12-30 | 4.96 | 5.24 | 4.8 | 5.03 | +0.4% | 769,290 | 387,501,179 |
| 2024-12-27 | 4.93 | 5.1 | 4.9 | 5.01 | +0.6% | 463,589 | 233,333,472 |
| 2024-12-26 | 4.99 | 5.05 | 4.94 | 4.98 | +0.81% | 540,324 | 270,126,095 |
| 2024-12-25 | 5.07 | 5.1 | 4.84 | 4.94 | -3.14% | 722,374 | 357,967,594 |
| 2024-12-24 | 5.16 | 5.25 | 4.98 | 5.1 | -3.23% | 976,697 | 497,146,751 |
| 2024-12-23 | 5.55 | 5.66 | 5.27 | 5.27 | -9.91% | 1,054,127 | 566,222,208 |
| 2024-12-20 | 6.03 | 6.15 | 5.85 | 5.85 | -10% | 1,465,556 | 863,033,454 |
| 2024-12-19 | 7.09 | 7.18 | 6.5 | 6.5 | -9.97% | 2,162,129 | 1,437,107,826 |
| 2024-12-18 | 6.16 | 7.22 | 6.14 | 7.22 | +10.06% | 1,602,922 | 1,135,394,927 |
| 2024-12-17 | 7.13 | 7.13 | 6.18 | 6.56 | +1.23% | 3,139,395 | 2,139,576,712 |
| 2024-12-16 | 6.28 | 6.48 | 6.25 | 6.48 | +10.02% | 410,720 | 262,326,709 |
| 2024-12-13 | 5.31 | 5.89 | 5.29 | 5.89 | +10.09% | 1,650,250 | 939,630,353 |
| 2024-12-12 | 5.3 | 5.49 | 5.24 | 5.35 | +1.13% | 617,835 | 331,057,071 |
| 2024-12-11 | 5.14 | 5.32 | 5.12 | 5.29 | +1.73% | 467,823 | 245,384,622 |
| 2024-12-10 | 5.26 | 5.33 | 5.13 | 5.2 | +0.78% | 608,731 | 319,159,921 |
| 2024-12-09 | 5.19 | 5.24 | 5.08 | 5.16 | -0.58% | 426,893 | 220,349,743 |
| 2024-12-06 | 5.13 | 5.26 | 5.06 | 5.19 | +2.77% | 649,836 | 335,857,452 |
| 2024-12-05 | 4.82 | 5.06 | 4.82 | 5.05 | +4.55% | 466,215 | 232,664,444 |
| 2024-12-04 | 5.01 | 5.04 | 4.79 | 4.83 | -4.17% | 417,927 | 204,516,655 |
| 2024-12-03 | 5.06 | 5.07 | 4.96 | 5.04 | -0.98% | 349,383 | 175,503,940 |
| 2024-12-02 | 5.01 | 5.17 | 4.99 | 5.09 | +2.41% | 588,611 | 299,617,553 |
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：