股票概览
5.03
-2.71%
-0.14
5.15
开盘价
5.17
最高价
5.02
最低价
428,165
成交量
数据更新至: 2024-12-31
技术指标
5.09
MA5 (5日均线)
5.08
MA10 (10日均线)
5.12
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 | 5.15 | 5.17 | 5.02 | 5.03 | -2.71% | 428,165 | 217,715,316 |
| 2024-12-30 | 5.18 | 5.27 | 5.15 | 5.17 | +0.19% | 487,436 | 253,643,528 |
| 2024-12-27 | 5.07 | 5.18 | 5.05 | 5.16 | +1.98% | 491,405 | 252,280,043 |
| 2024-12-26 | 5.05 | 5.08 | 5.03 | 5.06 | +0.2% | 207,777 | 105,115,903 |
| 2024-12-25 | 5.09 | 5.1 | 5 | 5.05 | -0.59% | 237,410 | 119,627,499 |
| 2024-12-24 | 5.01 | 5.12 | 5.01 | 5.08 | +1.4% | 289,870 | 147,117,017 |
| 2024-12-23 | 5.09 | 5.11 | 5.01 | 5.01 | -1.18% | 337,216 | 170,741,582 |
| 2024-12-20 | 5.07 | 5.1 | 5.06 | 5.07 | -0.2% | 238,220 | 120,988,930 |
| 2024-12-19 | 5.06 | 5.1 | 5.02 | 5.08 | -0.59% | 318,269 | 160,897,457 |
| 2024-12-18 | 5.11 | 5.17 | 5.09 | 5.11 | +0.39% | 304,920 | 156,689,706 |
| 2024-12-17 | 5.17 | 5.24 | 5.08 | 5.09 | -1.55% | 426,577 | 219,117,164 |
| 2024-12-16 | 5.13 | 5.29 | 5.13 | 5.17 | +0.98% | 436,611 | 227,374,522 |
| 2024-12-13 | 5.23 | 5.24 | 5.12 | 5.12 | -2.66% | 497,807 | 257,529,080 |
| 2024-12-12 | 5.27 | 5.28 | 5.19 | 5.26 | 0% | 494,589 | 258,975,615 |
| 2024-12-11 | 5.21 | 5.28 | 5.2 | 5.26 | +0.77% | 449,084 | 235,721,755 |
| 2024-12-10 | 5.38 | 5.42 | 5.2 | 5.22 | -0.95% | 931,706 | 492,428,710 |
| 2024-12-09 | 5.15 | 5.31 | 5.14 | 5.27 | +2.73% | 983,022 | 515,609,827 |
| 2024-12-06 | 5.07 | 5.14 | 5.06 | 5.13 | +1.18% | 447,396 | 228,629,190 |
| 2024-12-05 | 5.03 | 5.08 | 5.02 | 5.07 | +0.8% | 271,957 | 137,409,250 |
| 2024-12-04 | 5.08 | 5.09 | 5.02 | 5.03 | -1.18% | 333,228 | 168,461,787 |
| 2024-12-03 | 5.07 | 5.09 | 5.02 | 5.09 | +0.39% | 413,147 | 209,026,525 |
| 2024-12-02 | 5 | 5.08 | 4.99 | 5.07 | +1.4% | 443,927 | 223,775,170 |
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：