股票概览
5.28
-1.31%
-0.07
5.35
开盘价
5.39
最高价
5.27
最低价
162,332
成交量
数据更新至: 2024-12-31
技术指标
5.34
MA5 (5日均线)
5.36
MA10 (10日均线)
5.48
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 | 5.35 | 5.39 | 5.27 | 5.28 | -1.31% | 162,332 | 86,559,150 |
| 2024-12-30 | 5.37 | 5.38 | 5.32 | 5.35 | -0.37% | 110,197 | 58,842,753 |
| 2024-12-27 | 5.33 | 5.39 | 5.32 | 5.37 | +0.75% | 115,853 | 62,139,535 |
| 2024-12-26 | 5.35 | 5.38 | 5.31 | 5.33 | -0.37% | 118,137 | 63,060,285 |
| 2024-12-25 | 5.4 | 5.42 | 5.32 | 5.35 | -0.93% | 112,382 | 60,072,316 |
| 2024-12-24 | 5.31 | 5.41 | 5.31 | 5.4 | +1.69% | 129,887 | 69,849,238 |
| 2024-12-23 | 5.38 | 5.4 | 5.3 | 5.31 | -1.12% | 166,450 | 88,952,487 |
| 2024-12-20 | 5.41 | 5.42 | 5.37 | 5.37 | -0.74% | 127,786 | 68,906,931 |
| 2024-12-19 | 5.41 | 5.42 | 5.33 | 5.41 | -0.37% | 151,825 | 81,634,241 |
| 2024-12-18 | 5.48 | 5.52 | 5.42 | 5.43 | -0.37% | 138,202 | 75,580,771 |
| 2024-12-17 | 5.56 | 5.58 | 5.42 | 5.45 | -1.98% | 213,146 | 116,813,336 |
| 2024-12-16 | 5.61 | 5.67 | 5.53 | 5.56 | -1.42% | 247,121 | 138,208,259 |
| 2024-12-13 | 5.73 | 5.78 | 5.64 | 5.64 | -1.74% | 471,299 | 268,798,530 |
| 2024-12-12 | 5.64 | 5.76 | 5.58 | 5.74 | +1.77% | 434,182 | 247,756,399 |
| 2024-12-11 | 5.59 | 5.67 | 5.57 | 5.64 | +0.71% | 216,187 | 121,957,815 |
| 2024-12-10 | 5.73 | 5.74 | 5.59 | 5.6 | 0% | 259,526 | 146,802,112 |
| 2024-12-09 | 5.62 | 5.65 | 5.57 | 5.6 | -0.53% | 195,644 | 109,849,441 |
| 2024-12-06 | 5.54 | 5.64 | 5.53 | 5.63 | +1.26% | 221,961 | 124,430,862 |
| 2024-12-05 | 5.51 | 5.56 | 5.5 | 5.56 | +0.54% | 132,659 | 73,404,695 |
| 2024-12-04 | 5.59 | 5.62 | 5.51 | 5.53 | -1.6% | 172,860 | 96,101,713 |
| 2024-12-03 | 5.63 | 5.65 | 5.57 | 5.62 | -0.18% | 172,550 | 96,664,774 |
| 2024-12-02 | 5.51 | 5.64 | 5.5 | 5.63 | +2.36% | 405,897 | 227,148,450 |
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：