股票概览
4.98
-1.58%
-0.08
5.06
开盘价
5.08
最高价
4.98
最低价
278,380
成交量
数据更新至: 2024-12-31
技术指标
5.02
MA5 (5日均线)
5.03
MA10 (10日均线)
5.03
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 | 5.06 | 5.08 | 4.98 | 4.98 | -1.58% | 278,380 | 140,164,053 |
| 2024-12-30 | 5.04 | 5.08 | 5.03 | 5.06 | 0% | 182,688 | 92,365,242 |
| 2024-12-27 | 4.98 | 5.06 | 4.97 | 5.06 | +1.61% | 286,634 | 143,989,859 |
| 2024-12-26 | 5.04 | 5.05 | 4.97 | 4.98 | -1.19% | 281,400 | 140,670,517 |
| 2024-12-25 | 5.09 | 5.09 | 5.01 | 5.04 | -0.4% | 229,179 | 115,356,664 |
| 2024-12-24 | 4.99 | 5.08 | 4.98 | 5.06 | +1.4% | 311,387 | 156,912,620 |
| 2024-12-23 | 4.98 | 5.05 | 4.96 | 4.99 | +0.4% | 317,949 | 159,286,438 |
| 2024-12-20 | 5.03 | 5.05 | 4.97 | 4.97 | -1% | 275,007 | 137,316,778 |
| 2024-12-19 | 5.1 | 5.12 | 5 | 5.02 | -2.33% | 442,800 | 223,436,979 |
| 2024-12-18 | 5.1 | 5.18 | 5.09 | 5.14 | +1.18% | 431,508 | 222,107,140 |
| 2024-12-17 | 5.1 | 5.16 | 5.04 | 5.08 | -0.2% | 347,934 | 177,261,161 |
| 2024-12-16 | 5 | 5.1 | 4.99 | 5.09 | +2.21% | 482,824 | 244,621,646 |
| 2024-12-13 | 5.08 | 5.08 | 4.97 | 4.98 | -1.97% | 344,275 | 172,453,865 |
| 2024-12-12 | 5.07 | 5.1 | 5.04 | 5.08 | +0.59% | 237,578 | 120,523,055 |
| 2024-12-11 | 5.02 | 5.08 | 5.01 | 5.05 | +0.6% | 256,776 | 129,741,542 |
| 2024-12-10 | 5.12 | 5.15 | 5.01 | 5.02 | -0.79% | 361,396 | 183,139,762 |
| 2024-12-09 | 5 | 5.07 | 5 | 5.06 | +1.2% | 333,813 | 168,064,714 |
| 2024-12-06 | 4.94 | 5.01 | 4.93 | 5 | +1.42% | 326,398 | 162,764,706 |
| 2024-12-05 | 4.95 | 4.97 | 4.93 | 4.93 | -0.4% | 169,232 | 83,696,277 |
| 2024-12-04 | 4.99 | 4.99 | 4.93 | 4.95 | -1% | 208,530 | 103,590,023 |
| 2024-12-03 | 4.93 | 5 | 4.91 | 5 | +1.42% | 348,788 | 173,011,089 |
| 2024-12-02 | 4.9 | 4.95 | 4.88 | 4.93 | +0.61% | 235,735 | 115,937,754 |
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：