股票概览
4.88
-2.59%
-0.13
5.02
开盘价
5.06
最高价
4.87
最低价
103,378
成交量
数据更新至: 2024-12-31
技术指标
5.00
MA5 (5日均线)
5.08
MA10 (10日均线)
5.31
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 | 5.02 | 5.06 | 4.87 | 4.88 | -2.59% | 103,378 | 51,026,203 |
| 2024-12-30 | 5.08 | 5.1 | 4.97 | 5.01 | -1.57% | 91,287 | 45,710,320 |
| 2024-12-27 | 5.08 | 5.2 | 5.06 | 5.09 | +0.2% | 128,639 | 65,930,301 |
| 2024-12-26 | 4.93 | 5.11 | 4.91 | 5.08 | +2.83% | 124,541 | 62,663,958 |
| 2024-12-25 | 5.07 | 5.07 | 4.88 | 4.94 | -2.37% | 115,159 | 56,912,921 |
| 2024-12-24 | 5.07 | 5.15 | 5.02 | 5.06 | +0.6% | 84,916 | 43,050,644 |
| 2024-12-23 | 5.2 | 5.2 | 5.01 | 5.03 | -3.45% | 124,582 | 63,487,606 |
| 2024-12-20 | 5.28 | 5.3 | 5.19 | 5.21 | -0.76% | 98,277 | 51,445,883 |
| 2024-12-19 | 5.25 | 5.27 | 5.14 | 5.25 | 0% | 97,670 | 50,939,068 |
| 2024-12-18 | 5.24 | 5.26 | 5.17 | 5.25 | +1.35% | 104,912 | 54,772,188 |
| 2024-12-17 | 5.31 | 5.32 | 5.17 | 5.18 | -2.26% | 108,068 | 56,449,875 |
| 2024-12-16 | 5.33 | 5.39 | 5.24 | 5.3 | -0.75% | 149,178 | 78,934,523 |
| 2024-12-13 | 5.56 | 5.57 | 5.33 | 5.34 | -4.81% | 231,371 | 125,794,907 |
| 2024-12-12 | 5.59 | 5.65 | 5.53 | 5.61 | +0.72% | 142,972 | 79,814,162 |
| 2024-12-11 | 5.63 | 5.65 | 5.54 | 5.57 | -0.89% | 200,423 | 111,857,020 |
| 2024-12-10 | 5.81 | 5.91 | 5.61 | 5.62 | -1.75% | 306,726 | 175,951,145 |
| 2024-12-09 | 5.73 | 5.83 | 5.66 | 5.72 | 0% | 137,407 | 78,878,927 |
| 2024-12-06 | 5.71 | 5.76 | 5.63 | 5.72 | +0.18% | 108,818 | 62,057,596 |
| 2024-12-05 | 5.7 | 5.75 | 5.67 | 5.71 | +0.18% | 80,870 | 46,090,305 |
| 2024-12-04 | 5.78 | 5.83 | 5.64 | 5.7 | -1.38% | 197,313 | 113,180,613 |
| 2024-12-03 | 5.85 | 5.9 | 5.76 | 5.78 | -1.53% | 158,518 | 92,064,193 |
| 2024-12-02 | 5.9 | 5.98 | 5.82 | 5.87 | -0.51% | 205,123 | 120,809,312 |
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：