股票概览
4.9
-0.81%
-0.04
4.95
开盘价
4.99
最高价
4.89
最低价
104,461
成交量
数据更新至: 2024-12-31
技术指标
4.94
MA5 (5日均线)
4.95
MA10 (10日均线)
4.99
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 | 4.95 | 4.99 | 4.89 | 4.9 | -0.81% | 104,461 | 51,608,647 |
| 2024-12-30 | 4.95 | 4.95 | 4.92 | 4.94 | -0.2% | 60,947 | 30,076,510 |
| 2024-12-27 | 4.9 | 4.95 | 4.89 | 4.95 | +1.02% | 93,027 | 45,775,468 |
| 2024-12-26 | 4.96 | 4.99 | 4.89 | 4.9 | -1.8% | 106,836 | 52,641,164 |
| 2024-12-25 | 4.97 | 5 | 4.92 | 4.99 | +0.6% | 80,788 | 40,046,482 |
| 2024-12-24 | 4.91 | 4.97 | 4.91 | 4.96 | +0.81% | 65,759 | 32,561,910 |
| 2024-12-23 | 4.96 | 4.97 | 4.91 | 4.92 | -0.81% | 83,042 | 41,007,194 |
| 2024-12-20 | 4.98 | 5.01 | 4.95 | 4.96 | -0.6% | 75,123 | 37,327,250 |
| 2024-12-19 | 5.02 | 5.02 | 4.97 | 4.99 | -0.8% | 74,788 | 37,296,392 |
| 2024-12-18 | 5 | 5.08 | 4.99 | 5.03 | +0.8% | 103,808 | 52,381,535 |
| 2024-12-17 | 5.03 | 5.05 | 4.96 | 4.99 | -0.99% | 112,134 | 55,999,444 |
| 2024-12-16 | 5.01 | 5.07 | 5.01 | 5.04 | +1% | 113,581 | 57,295,472 |
| 2024-12-13 | 5.08 | 5.16 | 4.99 | 4.99 | -1.77% | 213,980 | 108,277,391 |
| 2024-12-12 | 5.06 | 5.13 | 5.02 | 5.08 | +0.59% | 183,433 | 93,191,817 |
| 2024-12-11 | 5.02 | 5.06 | 5.01 | 5.05 | +0.2% | 114,697 | 57,847,719 |
| 2024-12-10 | 5.12 | 5.15 | 5.02 | 5.04 | +0.2% | 149,276 | 75,493,198 |
| 2024-12-09 | 5.06 | 5.08 | 5 | 5.03 | -0.59% | 100,979 | 50,870,467 |
| 2024-12-06 | 4.94 | 5.07 | 4.93 | 5.06 | +2.64% | 221,635 | 111,243,191 |
| 2024-12-05 | 4.96 | 4.96 | 4.91 | 4.93 | -0.6% | 90,224 | 44,542,398 |
| 2024-12-04 | 5 | 5 | 4.94 | 4.96 | -0.8% | 97,995 | 48,628,069 |
| 2024-12-03 | 5.01 | 5.02 | 4.94 | 5 | 0% | 89,101 | 44,380,996 |
| 2024-12-02 | 4.98 | 5.02 | 4.96 | 5 | +0.81% | 83,383 | 41,648,068 |
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：