股票概览
4.85
-4.34%
-0.22
5.07
开盘价
5.13
最高价
4.84
最低价
448,070
成交量
数据更新至: 2024-12-31
技术指标
5.02
MA5 (5日均线)
5.22
MA10 (10日均线)
5.37
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 | 5.07 | 5.13 | 4.84 | 4.85 | -4.34% | 448,070 | 221,995,234 |
| 2024-12-30 | 5.09 | 5.12 | 4.95 | 5.07 | -0.39% | 306,140 | 154,654,186 |
| 2024-12-27 | 5.06 | 5.19 | 5.03 | 5.09 | +0.2% | 426,143 | 218,450,117 |
| 2024-12-26 | 4.96 | 5.22 | 4.96 | 5.08 | +1.4% | 470,122 | 240,929,425 |
| 2024-12-25 | 5.27 | 5.27 | 4.86 | 5.01 | -5.83% | 715,918 | 359,562,690 |
| 2024-12-24 | 5.25 | 5.41 | 5.2 | 5.32 | +2.31% | 491,475 | 260,287,828 |
| 2024-12-23 | 5.55 | 5.58 | 5.15 | 5.2 | -6.98% | 741,633 | 394,056,614 |
| 2024-12-20 | 5.51 | 5.66 | 5.46 | 5.59 | 0% | 716,232 | 399,476,911 |
| 2024-12-19 | 5.28 | 5.65 | 5.24 | 5.59 | +4.29% | 1,079,487 | 590,994,561 |
| 2024-12-18 | 5.29 | 5.47 | 5.16 | 5.36 | +1.71% | 633,791 | 338,262,046 |
| 2024-12-17 | 5.65 | 5.67 | 5.25 | 5.27 | -6.39% | 861,526 | 464,031,857 |
| 2024-12-16 | 5.87 | 5.87 | 5.55 | 5.63 | -4.25% | 1,020,125 | 578,967,640 |
| 2024-12-13 | 5.71 | 6.04 | 5.66 | 5.88 | +2.26% | 1,696,640 | 1,000,840,458 |
| 2024-12-12 | 5.85 | 5.86 | 5.61 | 5.75 | -1.2% | 950,985 | 542,724,309 |
| 2024-12-11 | 5.58 | 5.83 | 5.55 | 5.82 | +4.11% | 1,396,402 | 801,902,807 |
| 2024-12-10 | 5.57 | 5.69 | 5.48 | 5.59 | +2.95% | 1,325,746 | 744,872,075 |
| 2024-12-09 | 5.35 | 5.5 | 5.18 | 5.43 | +1.12% | 917,557 | 491,103,501 |
| 2024-12-06 | 5.31 | 5.39 | 5.18 | 5.37 | +1.32% | 610,550 | 324,154,462 |
| 2024-12-05 | 5.12 | 5.32 | 5.1 | 5.3 | +2.91% | 612,132 | 322,432,188 |
| 2024-12-04 | 5.38 | 5.4 | 5.11 | 5.15 | -6.87% | 1,007,211 | 528,339,647 |
| 2024-12-03 | 5.47 | 5.53 | 5.37 | 5.53 | +0.55% | 652,296 | 355,797,380 |
| 2024-12-02 | 5.34 | 5.54 | 5.31 | 5.5 | +3.38% | 738,163 | 402,835,227 |
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：