股票概览
4.94
-3.52%
-0.18
5.16
开盘价
5.16
最高价
4.92
最低价
84,486
成交量
数据更新至: 2024-12-31
技术指标
5.21
MA5 (5日均线)
5.38
MA10 (10日均线)
5.60
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 | 5.16 | 5.16 | 4.92 | 4.94 | -3.52% | 84,486 | 42,399,907 |
| 2024-12-30 | 5.38 | 5.38 | 5.08 | 5.12 | -4.3% | 115,475 | 59,649,397 |
| 2024-12-27 | 5.38 | 5.45 | 5.32 | 5.35 | -0.19% | 55,031 | 29,649,323 |
| 2024-12-26 | 5.27 | 5.48 | 5.27 | 5.36 | +1.32% | 55,680 | 29,892,019 |
| 2024-12-25 | 5.56 | 5.62 | 5.25 | 5.29 | -3.11% | 84,709 | 45,293,585 |
| 2024-12-24 | 5.45 | 5.53 | 5.34 | 5.46 | +1.11% | 59,145 | 32,216,450 |
| 2024-12-23 | 5.7 | 5.73 | 5.4 | 5.4 | -5.1% | 85,236 | 46,931,255 |
| 2024-12-20 | 5.6 | 5.76 | 5.55 | 5.69 | +1.43% | 78,283 | 44,396,957 |
| 2024-12-19 | 5.48 | 5.63 | 5.45 | 5.61 | +1.45% | 84,848 | 47,036,962 |
| 2024-12-18 | 5.62 | 5.63 | 5.43 | 5.53 | -0.18% | 62,950 | 34,779,159 |
| 2024-12-17 | 5.79 | 5.81 | 5.5 | 5.54 | -4.65% | 106,400 | 59,640,777 |
| 2024-12-16 | 5.92 | 6 | 5.77 | 5.81 | -1.86% | 79,526 | 46,416,256 |
| 2024-12-13 | 6.1 | 6.15 | 5.91 | 5.92 | -3.11% | 117,079 | 70,367,434 |
| 2024-12-12 | 6.28 | 6.34 | 6.06 | 6.11 | -1.77% | 165,350 | 101,541,058 |
| 2024-12-11 | 6.02 | 6.58 | 6.02 | 6.22 | +5.07% | 323,083 | 203,274,500 |
| 2024-12-10 | 6.14 | 6.2 | 5.87 | 5.92 | +0.17% | 197,225 | 119,139,362 |
| 2024-12-09 | 6.08 | 6.2 | 5.84 | 5.91 | +1.2% | 246,837 | 148,877,138 |
| 2024-12-06 | 5.57 | 5.91 | 5.46 | 5.84 | +5.04% | 188,309 | 107,681,773 |
| 2024-12-05 | 5.43 | 5.59 | 5.43 | 5.56 | +1.83% | 82,672 | 45,729,460 |
| 2024-12-04 | 5.58 | 5.64 | 5.4 | 5.46 | -3.02% | 101,438 | 55,971,432 |
| 2024-12-03 | 5.65 | 5.68 | 5.53 | 5.63 | -0.35% | 100,028 | 56,112,539 |
| 2024-12-02 | 5.54 | 5.77 | 5.51 | 5.65 | +2.36% | 179,762 | 101,705,328 |
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：