股票概览
5.03
-3.08%
-0.16
5.19
开盘价
5.21
最高价
5.02
最低价
4,578,949
成交量
数据更新至: 2024-12-31
技术指标
5.13
MA5 (5日均线)
5.13
MA10 (10日均线)
5.00
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 | 5.19 | 5.21 | 5.02 | 5.03 | -3.08% | 4,578,949 | 2,335,957,186 |
| 2024-12-30 | 5.16 | 5.24 | 5.13 | 5.19 | +0.58% | 4,034,284 | 2,095,763,816 |
| 2024-12-27 | 5.17 | 5.28 | 5.14 | 5.16 | -0.19% | 4,825,000 | 2,509,481,115 |
| 2024-12-26 | 5.1 | 5.19 | 5.09 | 5.17 | +0.98% | 3,882,200 | 2,001,995,143 |
| 2024-12-25 | 5.2 | 5.2 | 5.04 | 5.12 | -1.35% | 4,979,768 | 2,547,005,570 |
| 2024-12-24 | 5.15 | 5.22 | 5.06 | 5.19 | +0.97% | 6,689,275 | 3,460,780,803 |
| 2024-12-23 | 5.07 | 5.32 | 5.07 | 5.14 | +1.38% | 9,585,764 | 4,984,918,383 |
| 2024-12-20 | 5.16 | 5.16 | 5.05 | 5.07 | -1.93% | 6,169,256 | 3,142,685,769 |
| 2024-12-19 | 5 | 5.19 | 4.98 | 5.17 | +2.38% | 8,950,896 | 4,588,496,459 |
| 2024-12-18 | 5.03 | 5.15 | 4.98 | 5.05 | +0.8% | 6,311,353 | 3,203,461,543 |
| 2024-12-17 | 4.96 | 5.1 | 4.94 | 5.01 | +0.8% | 5,862,435 | 2,938,115,371 |
| 2024-12-16 | 5.01 | 5.07 | 4.93 | 4.97 | -0.8% | 4,801,874 | 2,395,367,561 |
| 2024-12-13 | 5.01 | 5.13 | 4.98 | 5.01 | -0.79% | 6,856,425 | 3,465,239,679 |
| 2024-12-12 | 5.11 | 5.11 | 4.98 | 5.05 | -1.37% | 8,000,737 | 4,027,671,629 |
| 2024-12-11 | 4.92 | 5.13 | 4.88 | 5.12 | +4.28% | 11,067,945 | 5,606,791,091 |
| 2024-12-10 | 4.87 | 5.05 | 4.8 | 4.91 | +3.37% | 10,194,967 | 5,021,477,661 |
| 2024-12-09 | 4.69 | 4.78 | 4.66 | 4.75 | +0.85% | 5,057,462 | 2,388,575,699 |
| 2024-12-06 | 4.6 | 4.73 | 4.57 | 4.71 | +2.39% | 5,267,147 | 2,453,784,375 |
| 2024-12-05 | 4.6 | 4.63 | 4.57 | 4.6 | -0.22% | 2,887,253 | 1,327,426,298 |
| 2024-12-04 | 4.68 | 4.72 | 4.59 | 4.61 | -1.71% | 3,536,595 | 1,646,623,966 |
| 2024-12-03 | 4.7 | 4.72 | 4.64 | 4.69 | -0.64% | 3,872,750 | 1,813,348,746 |
| 2024-12-02 | 4.65 | 4.73 | 4.63 | 4.72 | +0.85% | 4,649,693 | 2,184,613,264 |
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：