股票概览
5.09
-2.49%
-0.13
5.22
开盘价
5.27
最高价
5.02
最低价
165,502
成交量
数据更新至: 2024-12-31
技术指标
5.23
MA5 (5日均线)
5.36
MA10 (10日均线)
5.47
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 | 5.22 | 5.27 | 5.02 | 5.09 | -2.49% | 165,502 | 84,743,193 |
| 2024-12-30 | 5.38 | 5.41 | 5.19 | 5.22 | -3.33% | 196,426 | 103,022,675 |
| 2024-12-27 | 5.33 | 5.6 | 5.3 | 5.4 | +0.75% | 404,371 | 219,374,333 |
| 2024-12-26 | 5.02 | 5.57 | 5.01 | 5.36 | +5.93% | 496,178 | 269,896,322 |
| 2024-12-25 | 5.25 | 5.27 | 4.97 | 5.06 | -4.35% | 176,611 | 89,529,227 |
| 2024-12-24 | 5.29 | 5.63 | 5.18 | 5.29 | +1.15% | 142,739 | 75,836,302 |
| 2024-12-23 | 5.64 | 5.65 | 5.17 | 5.23 | -7.6% | 242,712 | 129,892,872 |
| 2024-12-20 | 5.68 | 5.73 | 5.6 | 5.66 | +1.07% | 163,510 | 92,290,595 |
| 2024-12-19 | 5.68 | 5.78 | 5.52 | 5.6 | -1.93% | 239,948 | 135,003,111 |
| 2024-12-18 | 5.46 | 5.87 | 5.4 | 5.71 | +4.58% | 353,704 | 201,404,264 |
| 2024-12-17 | 5.74 | 5.79 | 5.44 | 5.46 | -4.55% | 249,277 | 138,699,434 |
| 2024-12-16 | 5.51 | 6.02 | 5.51 | 5.72 | +4% | 353,081 | 203,395,766 |
| 2024-12-13 | 5.61 | 5.65 | 5.49 | 5.5 | -2.65% | 88,766 | 49,336,759 |
| 2024-12-12 | 5.61 | 5.66 | 5.53 | 5.65 | +1.07% | 115,239 | 64,477,877 |
| 2024-12-11 | 5.49 | 5.59 | 5.49 | 5.59 | +1.27% | 92,249 | 51,290,020 |
| 2024-12-10 | 5.68 | 5.7 | 5.49 | 5.52 | -0.72% | 129,054 | 71,985,243 |
| 2024-12-09 | 5.63 | 5.66 | 5.51 | 5.56 | -1.07% | 94,961 | 52,985,346 |
| 2024-12-06 | 5.6 | 5.72 | 5.53 | 5.62 | +0.18% | 118,443 | 66,527,458 |
| 2024-12-05 | 5.57 | 5.62 | 5.5 | 5.61 | +1.26% | 117,639 | 65,438,906 |
| 2024-12-04 | 5.56 | 5.73 | 5.51 | 5.54 | -0.54% | 182,838 | 102,543,507 |
| 2024-12-03 | 5.61 | 5.62 | 5.52 | 5.57 | -0.18% | 125,514 | 69,811,057 |
| 2024-12-02 | 5.44 | 5.58 | 5.44 | 5.58 | +3.14% | 171,144 | 94,545,787 |
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：