股票概览
5.13
-2.84%
-0.15
5.27
开盘价
5.32
最高价
5.12
最低价
108,048
成交量
数据更新至: 2024-12-31
技术指标
5.22
MA5 (5日均线)
5.26
MA10 (10日均线)
5.39
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 | 5.27 | 5.32 | 5.12 | 5.13 | -2.84% | 108,048 | 56,283,746 |
| 2024-12-30 | 5.25 | 5.33 | 5.19 | 5.28 | -0.19% | 118,158 | 62,337,938 |
| 2024-12-27 | 5.23 | 5.32 | 5.19 | 5.29 | +1.34% | 107,438 | 56,583,363 |
| 2024-12-26 | 5.15 | 5.27 | 5.14 | 5.22 | +0.77% | 98,508 | 51,350,017 |
| 2024-12-25 | 5.25 | 5.26 | 5.12 | 5.18 | -1.15% | 101,486 | 52,406,380 |
| 2024-12-24 | 5.16 | 5.28 | 5.16 | 5.24 | +1.35% | 91,369 | 47,728,535 |
| 2024-12-23 | 5.32 | 5.35 | 5.14 | 5.17 | -2.64% | 123,444 | 64,634,704 |
| 2024-12-20 | 5.37 | 5.38 | 5.29 | 5.31 | -1.12% | 101,052 | 53,824,879 |
| 2024-12-19 | 5.3 | 5.38 | 5.27 | 5.37 | +0.19% | 92,984 | 49,485,199 |
| 2024-12-18 | 5.37 | 5.43 | 5.34 | 5.36 | 0% | 104,432 | 56,265,658 |
| 2024-12-17 | 5.44 | 5.49 | 5.34 | 5.36 | -1.65% | 132,120 | 71,294,031 |
| 2024-12-16 | 5.48 | 5.52 | 5.4 | 5.45 | -0.55% | 109,107 | 59,611,306 |
| 2024-12-13 | 5.66 | 5.67 | 5.45 | 5.48 | -3.18% | 176,577 | 97,881,732 |
| 2024-12-12 | 5.61 | 5.66 | 5.52 | 5.66 | +1.43% | 192,161 | 107,651,770 |
| 2024-12-11 | 5.53 | 5.6 | 5.51 | 5.58 | +0.72% | 154,016 | 85,742,822 |
| 2024-12-10 | 5.72 | 5.74 | 5.52 | 5.54 | -1.25% | 207,886 | 116,782,592 |
| 2024-12-09 | 5.57 | 5.63 | 5.52 | 5.61 | +0.36% | 153,832 | 85,932,528 |
| 2024-12-06 | 5.57 | 5.61 | 5.46 | 5.59 | +0.36% | 177,256 | 98,500,971 |
| 2024-12-05 | 5.46 | 5.63 | 5.43 | 5.57 | +1.83% | 170,014 | 94,104,713 |
| 2024-12-04 | 5.51 | 5.55 | 5.42 | 5.47 | -0.55% | 166,155 | 91,012,952 |
| 2024-12-03 | 5.52 | 5.52 | 5.41 | 5.5 | +0.18% | 118,540 | 64,773,872 |
| 2024-12-02 | 5.36 | 5.5 | 5.34 | 5.49 | +2.43% | 173,787 | 94,583,578 |
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：