股票概览
5.09
0%
0
5.1
开盘价
5.17
最高价
5.08
最低价
206,635
成交量
数据更新至: 2024-12-31
技术指标
5.06
MA5 (5日均线)
5.04
MA10 (10日均线)
5.19
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 | 5.1 | 5.17 | 5.08 | 5.09 | 0% | 206,635 | 105,873,854 |
| 2024-12-30 | 5.09 | 5.14 | 5.05 | 5.09 | +0.59% | 169,612 | 86,308,700 |
| 2024-12-27 | 5.01 | 5.06 | 4.99 | 5.06 | +1% | 141,060 | 70,952,620 |
| 2024-12-26 | 5.06 | 5.08 | 5 | 5.01 | -0.99% | 132,705 | 66,756,948 |
| 2024-12-25 | 5.01 | 5.08 | 4.98 | 5.06 | +0.8% | 189,485 | 95,428,077 |
| 2024-12-24 | 4.93 | 5.02 | 4.92 | 5.02 | +1.83% | 189,269 | 94,315,406 |
| 2024-12-23 | 4.98 | 5 | 4.92 | 4.93 | -1.2% | 217,763 | 107,843,659 |
| 2024-12-20 | 5.02 | 5.05 | 4.96 | 4.99 | -0.6% | 212,262 | 106,039,513 |
| 2024-12-19 | 5.06 | 5.06 | 4.98 | 5.02 | -1.18% | 259,899 | 130,252,990 |
| 2024-12-18 | 5.13 | 5.2 | 5.08 | 5.08 | -0.78% | 270,290 | 138,809,198 |
| 2024-12-17 | 5.23 | 5.28 | 5.09 | 5.12 | -2.1% | 399,255 | 205,887,091 |
| 2024-12-16 | 5.28 | 5.36 | 5.2 | 5.23 | -0.76% | 366,838 | 193,961,901 |
| 2024-12-13 | 5.39 | 5.39 | 5.27 | 5.27 | -2.59% | 519,594 | 275,734,534 |
| 2024-12-12 | 5.42 | 5.44 | 5.37 | 5.41 | 0% | 301,478 | 163,017,445 |
| 2024-12-11 | 5.39 | 5.43 | 5.36 | 5.41 | +0.56% | 274,875 | 148,307,289 |
| 2024-12-10 | 5.5 | 5.53 | 5.37 | 5.38 | -0.37% | 257,429 | 139,936,341 |
| 2024-12-09 | 5.46 | 5.48 | 5.38 | 5.4 | -1.1% | 184,102 | 99,988,222 |
| 2024-12-06 | 5.36 | 5.46 | 5.35 | 5.46 | +2.06% | 254,068 | 137,579,540 |
| 2024-12-05 | 5.35 | 5.36 | 5.31 | 5.35 | -0.37% | 151,926 | 81,074,636 |
| 2024-12-04 | 5.36 | 5.41 | 5.32 | 5.37 | 0% | 207,745 | 111,445,718 |
| 2024-12-03 | 5.38 | 5.39 | 5.33 | 5.37 | -0.37% | 220,329 | 117,925,572 |
| 2024-12-02 | 5.33 | 5.42 | 5.28 | 5.39 | +0.75% | 193,494 | 103,782,940 |
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：