股票概览
5.01
-1.38%
-0.07
5.09
开盘价
5.12
最高价
5
最低价
62,661
成交量
数据更新至: 2024-12-31
技术指标
5.09
MA5 (5日均线)
5.17
MA10 (10日均线)
5.39
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 | 5.09 | 5.12 | 5 | 5.01 | -1.38% | 62,661 | 31,643,867 |
| 2024-12-30 | 5.18 | 5.18 | 5.06 | 5.08 | -1.74% | 73,837 | 37,617,936 |
| 2024-12-27 | 5.08 | 5.27 | 5.07 | 5.17 | +1.97% | 125,712 | 65,384,257 |
| 2024-12-26 | 5.12 | 5.15 | 5.06 | 5.07 | -0.98% | 50,330 | 25,658,631 |
| 2024-12-25 | 5.19 | 5.21 | 5.06 | 5.12 | -1.35% | 75,484 | 38,516,538 |
| 2024-12-24 | 5.15 | 5.21 | 5.12 | 5.19 | +1.37% | 63,350 | 32,808,364 |
| 2024-12-23 | 5.26 | 5.28 | 5.11 | 5.12 | -2.29% | 86,345 | 44,635,796 |
| 2024-12-20 | 5.31 | 5.33 | 5.24 | 5.24 | -1.32% | 82,559 | 43,642,082 |
| 2024-12-19 | 5.33 | 5.34 | 5.22 | 5.31 | -0.75% | 79,968 | 42,190,103 |
| 2024-12-18 | 5.38 | 5.44 | 5.32 | 5.35 | +0.19% | 80,090 | 43,144,420 |
| 2024-12-17 | 5.5 | 5.51 | 5.32 | 5.34 | -2.91% | 116,599 | 62,798,638 |
| 2024-12-16 | 5.52 | 5.6 | 5.47 | 5.5 | -0.54% | 131,066 | 72,523,888 |
| 2024-12-13 | 5.75 | 5.76 | 5.52 | 5.53 | -3.83% | 233,596 | 130,767,428 |
| 2024-12-12 | 5.69 | 5.79 | 5.61 | 5.75 | +1.23% | 178,134 | 101,934,164 |
| 2024-12-11 | 5.63 | 5.77 | 5.61 | 5.68 | +0.89% | 154,290 | 87,967,830 |
| 2024-12-10 | 5.74 | 5.81 | 5.62 | 5.63 | +0.54% | 182,457 | 103,994,295 |
| 2024-12-09 | 5.69 | 5.74 | 5.53 | 5.6 | -1.75% | 134,050 | 75,251,458 |
| 2024-12-06 | 5.66 | 5.8 | 5.66 | 5.7 | +0.71% | 142,922 | 81,810,168 |
| 2024-12-05 | 5.73 | 5.75 | 5.63 | 5.66 | -1.74% | 101,919 | 57,849,969 |
| 2024-12-04 | 5.81 | 6.11 | 5.66 | 5.76 | -1.54% | 232,802 | 136,579,437 |
| 2024-12-03 | 5.72 | 5.87 | 5.63 | 5.85 | +2.27% | 225,074 | 129,154,155 |
| 2024-12-02 | 5.52 | 5.81 | 5.47 | 5.72 | +4% | 220,519 | 124,420,419 |
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：