股票概览
4.98
-2.16%
-0.11
5.08
开盘价
5.13
最高价
4.98
最低价
97,601
成交量
数据更新至: 2024-12-31
技术指标
5.05
MA5 (5日均线)
5.11
MA10 (10日均线)
5.26
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 | 5.13 | 4.98 | 4.98 | -2.16% | 97,601 | 49,016,234 |
| 2024-12-30 | 5.15 | 5.15 | 5.05 | 5.09 | -1.17% | 87,241 | 44,333,890 |
| 2024-12-27 | 5.03 | 5.17 | 5.02 | 5.15 | +2.39% | 138,165 | 70,751,140 |
| 2024-12-26 | 5.07 | 5.08 | 5.01 | 5.03 | +0.4% | 67,609 | 34,089,034 |
| 2024-12-25 | 5.12 | 5.13 | 4.96 | 5.01 | -2.34% | 129,874 | 65,224,277 |
| 2024-12-24 | 5.08 | 5.22 | 5.06 | 5.13 | +1.38% | 116,497 | 59,935,485 |
| 2024-12-23 | 5.21 | 5.21 | 5.03 | 5.06 | -2.88% | 145,452 | 74,272,068 |
| 2024-12-20 | 5.23 | 5.26 | 5.17 | 5.21 | +0.19% | 99,306 | 51,739,618 |
| 2024-12-19 | 5.18 | 5.22 | 5.12 | 5.2 | -1.33% | 120,290 | 62,210,462 |
| 2024-12-18 | 5.25 | 5.37 | 5.18 | 5.27 | +1.35% | 162,041 | 85,699,436 |
| 2024-12-17 | 5.26 | 5.28 | 5.14 | 5.2 | -1.52% | 158,423 | 82,629,054 |
| 2024-12-16 | 5.33 | 5.4 | 5.24 | 5.28 | -0.38% | 122,132 | 64,934,293 |
| 2024-12-13 | 5.44 | 5.44 | 5.29 | 5.3 | -3.11% | 188,684 | 101,082,079 |
| 2024-12-12 | 5.47 | 5.48 | 5.37 | 5.47 | +0.18% | 185,843 | 100,937,735 |
| 2024-12-11 | 5.42 | 5.48 | 5.4 | 5.46 | +0.55% | 141,097 | 76,908,215 |
| 2024-12-10 | 5.59 | 5.63 | 5.41 | 5.43 | -0.18% | 197,795 | 108,653,483 |
| 2024-12-09 | 5.52 | 5.55 | 5.38 | 5.44 | -1.45% | 176,215 | 96,239,501 |
| 2024-12-06 | 5.47 | 5.54 | 5.38 | 5.52 | +0.91% | 199,600 | 109,307,440 |
| 2024-12-05 | 5.45 | 5.5 | 5.41 | 5.47 | 0% | 131,678 | 72,008,064 |
| 2024-12-04 | 5.51 | 5.55 | 5.41 | 5.47 | -1.44% | 170,212 | 92,949,062 |
| 2024-12-03 | 5.58 | 5.63 | 5.48 | 5.55 | -0.18% | 213,908 | 118,791,756 |
| 2024-12-02 | 5.4 | 5.57 | 5.35 | 5.56 | +2.58% | 224,919 | 123,456,297 |
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：