股票概览
4.76
-1.86%
-0.09
4.85
开盘价
4.9
最高价
4.75
最低价
51,267
成交量
数据更新至: 2024-12-31
技术指标
4.83
MA5 (5日均线)
4.90
MA10 (10日均线)
5.05
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 | 4.85 | 4.9 | 4.75 | 4.76 | -1.86% | 51,267 | 24,731,458 |
| 2024-12-30 | 4.89 | 4.92 | 4.81 | 4.85 | -1.42% | 44,936 | 21,760,731 |
| 2024-12-27 | 4.8 | 4.94 | 4.79 | 4.92 | +2.5% | 50,699 | 24,813,788 |
| 2024-12-26 | 4.78 | 4.85 | 4.78 | 4.8 | 0% | 37,378 | 18,040,661 |
| 2024-12-25 | 4.9 | 4.91 | 4.73 | 4.8 | -2.04% | 61,270 | 29,323,712 |
| 2024-12-24 | 4.87 | 4.93 | 4.84 | 4.9 | +0.41% | 46,990 | 22,961,307 |
| 2024-12-23 | 5.01 | 5.03 | 4.87 | 4.88 | -2.79% | 68,590 | 33,775,355 |
| 2024-12-20 | 5.01 | 5.06 | 4.99 | 5.02 | +0.4% | 42,848 | 21,527,082 |
| 2024-12-19 | 5.03 | 5.07 | 4.95 | 5 | -1.19% | 61,142 | 30,545,506 |
| 2024-12-18 | 5.07 | 5.13 | 5.03 | 5.06 | +0.4% | 63,033 | 32,063,392 |
| 2024-12-17 | 5.29 | 5.3 | 5.01 | 5.04 | -4.55% | 114,332 | 58,506,488 |
| 2024-12-16 | 5.21 | 5.35 | 5.2 | 5.28 | +1.93% | 105,664 | 55,892,915 |
| 2024-12-13 | 5.29 | 5.3 | 5.17 | 5.18 | -2.08% | 74,928 | 39,101,093 |
| 2024-12-12 | 5.27 | 5.31 | 5.24 | 5.29 | +0.38% | 78,214 | 41,335,471 |
| 2024-12-11 | 5.19 | 5.29 | 5.18 | 5.27 | +1.54% | 59,682 | 31,307,456 |
| 2024-12-10 | 5.35 | 5.37 | 5.18 | 5.19 | -0.95% | 98,757 | 51,794,321 |
| 2024-12-09 | 5.28 | 5.31 | 5.19 | 5.24 | -0.38% | 77,645 | 40,775,719 |
| 2024-12-06 | 5.11 | 5.26 | 5.11 | 5.26 | +2.73% | 112,624 | 58,739,241 |
| 2024-12-05 | 5.09 | 5.15 | 5.09 | 5.12 | +0.2% | 51,427 | 26,319,984 |
| 2024-12-04 | 5.19 | 5.21 | 5.09 | 5.11 | -1.73% | 68,764 | 35,411,456 |
| 2024-12-03 | 5.18 | 5.21 | 5.15 | 5.2 | +0.39% | 63,903 | 33,142,635 |
| 2024-12-02 | 5.13 | 5.19 | 5.12 | 5.18 | +1.17% | 76,275 | 39,346,262 |
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：