股票概览
5.23
-1.69%
-0.09
5.32
开盘价
5.42
最高价
5.22
最低价
105,714
成交量
数据更新至: 2024-12-31
技术指标
5.31
MA5 (5日均线)
5.41
MA10 (10日均线)
5.63
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 | 5.32 | 5.42 | 5.22 | 5.23 | -1.69% | 105,714 | 55,915,752 |
| 2024-12-30 | 5.39 | 5.41 | 5.25 | 5.32 | -0.93% | 105,880 | 56,117,329 |
| 2024-12-27 | 5.27 | 5.44 | 5.24 | 5.37 | +1.9% | 117,173 | 63,088,911 |
| 2024-12-26 | 5.37 | 5.4 | 5.26 | 5.27 | -1.86% | 110,253 | 58,421,363 |
| 2024-12-25 | 5.46 | 5.48 | 5.33 | 5.37 | -1.65% | 89,814 | 48,222,369 |
| 2024-12-24 | 5.4 | 5.51 | 5.39 | 5.46 | +1.49% | 114,315 | 62,394,770 |
| 2024-12-23 | 5.47 | 5.51 | 5.36 | 5.38 | -1.47% | 153,731 | 83,299,813 |
| 2024-12-20 | 5.57 | 5.61 | 5.45 | 5.46 | -1.97% | 127,760 | 70,193,279 |
| 2024-12-19 | 5.63 | 5.63 | 5.49 | 5.57 | -1.42% | 117,964 | 65,478,340 |
| 2024-12-18 | 5.63 | 5.72 | 5.61 | 5.65 | +0.89% | 117,358 | 66,538,145 |
| 2024-12-17 | 5.73 | 5.75 | 5.56 | 5.6 | -2.27% | 179,852 | 101,037,887 |
| 2024-12-16 | 5.95 | 5.99 | 5.68 | 5.73 | -3.21% | 252,637 | 146,423,213 |
| 2024-12-13 | 6.05 | 6.06 | 5.91 | 5.92 | -2.15% | 195,337 | 116,464,843 |
| 2024-12-12 | 6.1 | 6.17 | 6.02 | 6.05 | -0.98% | 183,352 | 111,534,039 |
| 2024-12-11 | 5.91 | 6.13 | 5.91 | 6.11 | +3.21% | 200,693 | 121,296,843 |
| 2024-12-10 | 6.06 | 6.09 | 5.91 | 5.92 | +0.68% | 185,743 | 111,438,796 |
| 2024-12-09 | 5.97 | 6.02 | 5.81 | 5.88 | -0.84% | 189,007 | 111,519,795 |
| 2024-12-06 | 5.75 | 5.94 | 5.73 | 5.93 | +2.95% | 232,627 | 136,762,911 |
| 2024-12-05 | 5.64 | 5.81 | 5.63 | 5.76 | +1.59% | 147,801 | 84,634,147 |
| 2024-12-04 | 5.79 | 5.79 | 5.64 | 5.67 | -2.24% | 130,371 | 74,347,712 |
| 2024-12-03 | 5.83 | 5.83 | 5.72 | 5.8 | -0.51% | 126,523 | 72,917,797 |
| 2024-12-02 | 5.69 | 5.88 | 5.68 | 5.83 | +1.92% | 192,471 | 111,554,662 |
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：