股票概览
5.15
-1.53%
-0.08
5.23
开盘价
5.29
最高价
5.14
最低价
90,026
成交量
数据更新至: 2024-12-31
技术指标
5.23
MA5 (5日均线)
5.37
MA10 (10日均线)
5.67
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 | 5.23 | 5.29 | 5.14 | 5.15 | -1.53% | 90,026 | 46,875,467 |
| 2024-12-30 | 5.28 | 5.3 | 5.17 | 5.23 | -2.06% | 100,659 | 52,474,007 |
| 2024-12-27 | 5.2 | 5.37 | 5.2 | 5.34 | +2.5% | 106,574 | 56,658,681 |
| 2024-12-26 | 5.19 | 5.28 | 5.15 | 5.21 | +0.19% | 90,652 | 47,362,239 |
| 2024-12-25 | 5.3 | 5.34 | 5.08 | 5.2 | -2.8% | 125,203 | 64,890,256 |
| 2024-12-24 | 5.4 | 5.44 | 5.24 | 5.35 | +1.52% | 127,873 | 68,001,502 |
| 2024-12-23 | 5.62 | 5.66 | 5.25 | 5.27 | -6.06% | 175,095 | 94,119,885 |
| 2024-12-20 | 5.6 | 5.66 | 5.55 | 5.61 | +0.18% | 87,699 | 49,321,281 |
| 2024-12-19 | 5.66 | 5.7 | 5.54 | 5.6 | -1.58% | 118,931 | 66,589,875 |
| 2024-12-18 | 5.75 | 5.79 | 5.61 | 5.69 | -0.87% | 113,563 | 64,812,911 |
| 2024-12-17 | 6.04 | 6.06 | 5.71 | 5.74 | -5.28% | 200,174 | 116,531,832 |
| 2024-12-16 | 6.01 | 6.13 | 5.99 | 6.06 | +1.17% | 155,925 | 94,459,356 |
| 2024-12-13 | 6.14 | 6.21 | 5.98 | 5.99 | -2.6% | 212,704 | 129,420,751 |
| 2024-12-12 | 6.04 | 6.15 | 5.99 | 6.15 | +1.65% | 196,318 | 119,384,325 |
| 2024-12-11 | 5.93 | 6.05 | 5.92 | 6.05 | +1.17% | 212,228 | 127,503,329 |
| 2024-12-10 | 6.02 | 6.1 | 5.89 | 5.98 | +1.87% | 280,562 | 167,420,254 |
| 2024-12-09 | 5.9 | 5.95 | 5.8 | 5.87 | -0.68% | 190,726 | 111,998,548 |
| 2024-12-06 | 5.97 | 6.04 | 5.85 | 5.91 | -0.67% | 278,858 | 164,619,431 |
| 2024-12-05 | 5.99 | 6.05 | 5.9 | 5.95 | -1.33% | 307,987 | 183,245,356 |
| 2024-12-04 | 5.96 | 6.29 | 5.83 | 6.03 | +0.84% | 560,183 | 341,632,824 |
| 2024-12-03 | 5.81 | 6.03 | 5.72 | 5.98 | +2.93% | 454,166 | 267,934,071 |
| 2024-12-02 | 5.65 | 5.86 | 5.63 | 5.81 | +2.11% | 411,836 | 236,489,473 |
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：