股票概览
4.94
-2.95%
-0.15
5.08
开盘价
5.12
最高价
4.92
最低价
94,360
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)
5.33
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 | 5.08 | 5.12 | 4.92 | 4.94 | -2.95% | 94,360 | 47,217,435 |
| 2024-12-30 | 5.23 | 5.24 | 5.08 | 5.09 | -2.68% | 88,907 | 45,502,295 |
| 2024-12-27 | 5.09 | 5.24 | 5.07 | 5.23 | +3.16% | 113,842 | 59,084,387 |
| 2024-12-26 | 5.07 | 5.12 | 5.06 | 5.07 | -0.59% | 50,797 | 25,847,945 |
| 2024-12-25 | 5.16 | 5.19 | 5.05 | 5.1 | -1.92% | 59,833 | 30,500,954 |
| 2024-12-24 | 5.11 | 5.21 | 5.09 | 5.2 | +2.16% | 83,418 | 43,081,129 |
| 2024-12-23 | 5.23 | 5.29 | 5.05 | 5.09 | -3.23% | 159,915 | 82,557,715 |
| 2024-12-20 | 5.32 | 5.35 | 5.24 | 5.26 | -0.94% | 87,229 | 45,992,451 |
| 2024-12-19 | 5.33 | 5.55 | 5.27 | 5.31 | -0.93% | 143,022 | 76,716,839 |
| 2024-12-18 | 5.3 | 5.49 | 5.3 | 5.36 | +1.52% | 130,046 | 70,490,120 |
| 2024-12-17 | 5.53 | 5.53 | 5.25 | 5.28 | -4.17% | 141,721 | 75,762,738 |
| 2024-12-16 | 5.43 | 5.52 | 5.4 | 5.51 | +1.29% | 93,764 | 51,530,111 |
| 2024-12-13 | 5.58 | 5.58 | 5.42 | 5.44 | -2.86% | 107,474 | 58,922,947 |
| 2024-12-12 | 5.6 | 5.6 | 5.5 | 5.6 | +0.36% | 99,240 | 55,141,970 |
| 2024-12-11 | 5.53 | 5.6 | 5.5 | 5.58 | +0.72% | 95,680 | 53,306,046 |
| 2024-12-10 | 5.62 | 5.68 | 5.51 | 5.54 | +0.18% | 172,130 | 96,125,090 |
| 2024-12-09 | 5.56 | 5.57 | 5.45 | 5.53 | -0.18% | 102,360 | 56,380,070 |
| 2024-12-06 | 5.42 | 5.55 | 5.42 | 5.54 | +2.03% | 123,966 | 68,066,282 |
| 2024-12-05 | 5.45 | 5.48 | 5.39 | 5.43 | -0.73% | 107,694 | 58,491,817 |
| 2024-12-04 | 5.54 | 5.57 | 5.43 | 5.47 | -1.97% | 91,793 | 50,436,197 |
| 2024-12-03 | 5.53 | 5.59 | 5.5 | 5.58 | +0.72% | 111,070 | 61,721,494 |
| 2024-12-02 | 5.42 | 5.54 | 5.38 | 5.54 | +2.59% | 120,352 | 66,020,803 |
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：