股票概览
4.94
-1.4%
-0.07
5.03
开盘价
5.09
最高价
4.94
最低价
37,814
成交量
数据更新至: 2024-12-31
技术指标
5.02
MA5 (5日均线)
5.20
MA10 (10日均线)
5.71
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 | 5.03 | 5.09 | 4.94 | 4.94 | -1.4% | 37,814 | 18,857,393 |
| 2024-12-30 | 5.12 | 5.12 | 4.94 | 5.01 | -2.34% | 43,711 | 21,845,497 |
| 2024-12-27 | 5.03 | 5.16 | 4.98 | 5.13 | +2.6% | 74,601 | 38,052,158 |
| 2024-12-26 | 5.01 | 5.08 | 4.98 | 5 | 0% | 45,209 | 22,720,602 |
| 2024-12-25 | 5.16 | 5.16 | 4.93 | 5 | -2.15% | 72,576 | 36,310,902 |
| 2024-12-24 | 5.15 | 5.2 | 5.04 | 5.11 | -0.39% | 58,337 | 29,803,478 |
| 2024-12-23 | 5.51 | 5.58 | 5.09 | 5.13 | -7.73% | 132,745 | 69,783,629 |
| 2024-12-20 | 5.57 | 5.64 | 5.47 | 5.56 | +0.91% | 63,605 | 35,394,990 |
| 2024-12-19 | 5.52 | 5.59 | 5.43 | 5.51 | -1.43% | 59,377 | 32,691,280 |
| 2024-12-18 | 5.61 | 5.66 | 5.37 | 5.59 | 0% | 73,071 | 40,355,868 |
| 2024-12-17 | 5.95 | 6.09 | 5.56 | 5.59 | -6.68% | 127,374 | 73,428,647 |
| 2024-12-16 | 6.1 | 6.14 | 5.91 | 5.99 | -2.12% | 110,141 | 65,999,586 |
| 2024-12-13 | 6.4 | 6.41 | 6.1 | 6.12 | -4.97% | 86,120 | 53,729,997 |
| 2024-12-12 | 6.35 | 6.51 | 6.25 | 6.44 | +0.94% | 109,040 | 69,505,265 |
| 2024-12-11 | 6.15 | 6.42 | 6.15 | 6.38 | +2.57% | 81,607 | 51,457,581 |
| 2024-12-10 | 6.52 | 6.54 | 6.19 | 6.22 | -0.96% | 132,623 | 83,848,878 |
| 2024-12-09 | 6.63 | 6.63 | 6.2 | 6.28 | -4.56% | 156,085 | 99,299,402 |
| 2024-12-06 | 6.41 | 6.69 | 6.36 | 6.58 | +3.13% | 137,181 | 90,108,687 |
| 2024-12-05 | 6.26 | 6.49 | 6.16 | 6.38 | +1.92% | 114,134 | 72,300,463 |
| 2024-12-04 | 6.22 | 6.57 | 6.21 | 6.26 | -0.48% | 175,981 | 112,239,209 |
| 2024-12-03 | 6.07 | 6.51 | 6.06 | 6.29 | +1.78% | 240,434 | 151,703,041 |
| 2024-12-02 | 5.63 | 6.32 | 5.63 | 6.18 | +10.55% | 322,693 | 193,895,088 |
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：