股票概览
4.93
-2.18%
-0.11
5.06
开盘价
5.07
最高价
4.93
最低价
80,308
成交量
数据更新至: 2024-12-31
技术指标
5.10
MA5 (5日均线)
5.26
MA10 (10日均线)
5.46
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 | 5.07 | 4.93 | 4.93 | -2.18% | 80,308 | 40,056,135 |
| 2024-12-30 | 5.15 | 5.18 | 4.92 | 5.04 | -2.51% | 144,230 | 72,324,382 |
| 2024-12-27 | 5.18 | 5.23 | 5.12 | 5.17 | -0.19% | 68,220 | 35,418,869 |
| 2024-12-26 | 5.18 | 5.25 | 5.14 | 5.18 | 0% | 85,429 | 44,342,579 |
| 2024-12-25 | 5.3 | 5.32 | 5.08 | 5.18 | -2.26% | 93,207 | 48,066,292 |
| 2024-12-24 | 5.32 | 5.38 | 5.22 | 5.3 | +0.95% | 80,679 | 42,741,072 |
| 2024-12-23 | 5.57 | 5.64 | 5.24 | 5.25 | -5.91% | 138,155 | 74,450,295 |
| 2024-12-20 | 5.47 | 5.69 | 5.44 | 5.58 | +2.57% | 135,171 | 75,722,287 |
| 2024-12-19 | 5.46 | 5.63 | 5.36 | 5.44 | -0.91% | 111,077 | 60,545,905 |
| 2024-12-18 | 5.56 | 5.6 | 5.38 | 5.49 | -0.72% | 108,984 | 59,921,045 |
| 2024-12-17 | 5.87 | 5.89 | 5.5 | 5.53 | -5.95% | 182,871 | 103,186,194 |
| 2024-12-16 | 5.82 | 6.1 | 5.8 | 5.88 | +1.2% | 180,875 | 106,897,815 |
| 2024-12-13 | 5.91 | 5.97 | 5.8 | 5.81 | -2.19% | 133,308 | 78,333,376 |
| 2024-12-12 | 5.8 | 6 | 5.75 | 5.94 | +2.41% | 196,610 | 116,518,131 |
| 2024-12-11 | 5.67 | 5.8 | 5.61 | 5.8 | +2.11% | 119,710 | 68,463,736 |
| 2024-12-10 | 5.72 | 5.85 | 5.62 | 5.68 | +1.79% | 212,777 | 121,836,776 |
| 2024-12-09 | 5.6 | 5.65 | 5.5 | 5.58 | -0.18% | 136,506 | 76,150,679 |
| 2024-12-06 | 5.36 | 5.69 | 5.36 | 5.59 | +3.52% | 200,103 | 111,424,990 |
| 2024-12-05 | 5.33 | 5.44 | 5.3 | 5.4 | +1.12% | 86,067 | 46,316,354 |
| 2024-12-04 | 5.43 | 5.59 | 5.31 | 5.34 | -1.48% | 144,269 | 77,863,630 |
| 2024-12-03 | 5.44 | 5.48 | 5.34 | 5.42 | -0.18% | 162,026 | 87,660,942 |
| 2024-12-02 | 5.19 | 5.59 | 5.16 | 5.43 | +5.03% | 243,139 | 131,390,823 |
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：