股票概览
4.81
-1.03%
-0.05
4.86
开盘价
4.89
最高价
4.8
最低价
1,125,826
成交量
数据更新至: 2024-12-31
技术指标
4.83
MA5 (5日均线)
4.85
MA10 (10日均线)
4.84
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 | 4.86 | 4.89 | 4.8 | 4.81 | -1.03% | 1,125,826 | 546,483,973 |
| 2024-12-30 | 4.88 | 4.91 | 4.84 | 4.86 | -0.21% | 908,477 | 442,237,387 |
| 2024-12-27 | 4.79 | 4.89 | 4.78 | 4.87 | +1.67% | 1,645,158 | 799,321,578 |
| 2024-12-26 | 4.84 | 4.85 | 4.78 | 4.79 | -1.03% | 978,376 | 470,803,281 |
| 2024-12-25 | 4.85 | 4.89 | 4.82 | 4.84 | -0.41% | 930,548 | 451,516,233 |
| 2024-12-24 | 4.84 | 4.86 | 4.81 | 4.86 | 0% | 918,803 | 443,677,122 |
| 2024-12-23 | 4.82 | 4.9 | 4.79 | 4.86 | +0.62% | 1,314,947 | 637,015,266 |
| 2024-12-20 | 4.88 | 4.88 | 4.8 | 4.83 | -1.23% | 901,175 | 435,221,972 |
| 2024-12-19 | 4.82 | 4.89 | 4.76 | 4.89 | +0.82% | 1,161,249 | 563,819,318 |
| 2024-12-18 | 4.85 | 4.94 | 4.84 | 4.85 | +0.41% | 1,519,926 | 742,372,715 |
| 2024-12-17 | 4.74 | 4.9 | 4.72 | 4.83 | +1.9% | 1,815,997 | 878,934,907 |
| 2024-12-16 | 4.74 | 4.77 | 4.7 | 4.74 | -0.21% | 921,580 | 436,094,231 |
| 2024-12-13 | 4.86 | 4.87 | 4.75 | 4.75 | -2.66% | 1,276,759 | 612,123,241 |
| 2024-12-12 | 4.86 | 4.88 | 4.84 | 4.88 | +0.41% | 850,410 | 413,556,046 |
| 2024-12-11 | 4.84 | 4.86 | 4.83 | 4.86 | +0.21% | 784,747 | 380,216,694 |
| 2024-12-10 | 4.93 | 4.96 | 4.84 | 4.85 | -0.21% | 1,222,507 | 598,335,642 |
| 2024-12-09 | 4.85 | 4.9 | 4.84 | 4.86 | -0.21% | 882,592 | 429,494,038 |
| 2024-12-06 | 4.8 | 4.88 | 4.79 | 4.87 | +1.04% | 1,007,773 | 488,682,547 |
| 2024-12-05 | 4.83 | 4.83 | 4.79 | 4.82 | -0.21% | 823,984 | 396,264,076 |
| 2024-12-04 | 4.87 | 4.88 | 4.82 | 4.83 | -0.82% | 896,738 | 434,292,157 |
| 2024-12-03 | 4.89 | 4.9 | 4.83 | 4.87 | -0.41% | 937,697 | 455,650,931 |
| 2024-12-02 | 4.78 | 4.91 | 4.78 | 4.89 | +1.88% | 1,207,681 | 586,921,568 |
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：