股票概览
5.06
-2.5%
-0.13
5.22
开盘价
5.29
最高价
5.05
最低价
354,888
成交量
数据更新至: 2024-12-31
技术指标
5.32
MA5 (5日均线)
5.16
MA10 (10日均线)
5.09
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 | 5.22 | 5.29 | 5.05 | 5.06 | -2.5% | 354,888 | 183,309,009 |
| 2024-12-30 | 5.31 | 5.35 | 5.14 | 5.19 | -2.81% | 336,118 | 174,769,206 |
| 2024-12-27 | 5.47 | 5.52 | 5.29 | 5.34 | -3.78% | 460,610 | 247,150,866 |
| 2024-12-26 | 5.41 | 5.76 | 5.22 | 5.55 | +1.83% | 655,908 | 360,991,720 |
| 2024-12-25 | 5.35 | 5.8 | 5.27 | 5.45 | +3.42% | 895,906 | 497,921,800 |
| 2024-12-24 | 4.86 | 5.27 | 4.84 | 5.27 | +10.02% | 301,105 | 155,954,521 |
| 2024-12-23 | 4.98 | 5.01 | 4.79 | 4.79 | -3.82% | 112,036 | 54,543,624 |
| 2024-12-20 | 4.91 | 5.09 | 4.91 | 4.98 | +0.81% | 102,824 | 51,322,377 |
| 2024-12-19 | 5.01 | 5.02 | 4.88 | 4.94 | -1% | 95,192 | 46,925,230 |
| 2024-12-18 | 5.02 | 5.07 | 4.97 | 4.99 | -0.2% | 111,703 | 56,111,630 |
| 2024-12-17 | 5.2 | 5.28 | 4.97 | 5 | -3.66% | 215,397 | 109,115,486 |
| 2024-12-16 | 5.21 | 5.33 | 5.13 | 5.19 | +0.19% | 328,377 | 170,953,240 |
| 2024-12-13 | 5.1 | 5.36 | 4.99 | 5.18 | +1.57% | 399,280 | 206,016,987 |
| 2024-12-12 | 5.02 | 5.1 | 4.99 | 5.1 | +1.8% | 145,841 | 73,902,307 |
| 2024-12-11 | 4.93 | 5.02 | 4.92 | 5.01 | +1.42% | 96,406 | 48,041,773 |
| 2024-12-10 | 5.03 | 5.06 | 4.93 | 4.94 | -0.2% | 153,740 | 76,725,934 |
| 2024-12-09 | 4.96 | 5.01 | 4.91 | 4.95 | -0.2% | 87,763 | 43,523,618 |
| 2024-12-06 | 4.9 | 4.97 | 4.88 | 4.96 | +1.22% | 107,479 | 53,023,709 |
| 2024-12-05 | 4.94 | 4.97 | 4.87 | 4.9 | -0.61% | 92,181 | 45,125,881 |
| 2024-12-04 | 5.03 | 5.05 | 4.91 | 4.93 | -1.99% | 105,714 | 52,504,845 |
| 2024-12-03 | 4.99 | 5.12 | 4.98 | 5.03 | +1.62% | 171,833 | 86,432,697 |
| 2024-12-02 | 4.86 | 4.98 | 4.86 | 4.95 | +1.85% | 115,679 | 56,906,127 |
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：