股票概览
5.13
+0.2%
+0.01
5.13
开盘价
5.21
最高价
5.06
最低价
101,803
成交量
数据更新至: 2024-12-31
技术指标
5.13
MA5 (5日均线)
5.22
MA10 (10日均线)
5.55
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 | 5.13 | 5.21 | 5.06 | 5.13 | +0.2% | 101,803 | 52,316,287 |
| 2024-12-30 | 5.22 | 5.22 | 5.03 | 5.12 | -1.92% | 108,560 | 55,537,343 |
| 2024-12-27 | 5.13 | 5.39 | 5.1 | 5.22 | +1.75% | 118,639 | 62,211,970 |
| 2024-12-26 | 5.08 | 5.37 | 5.04 | 5.13 | +1.99% | 140,489 | 72,780,931 |
| 2024-12-25 | 5.02 | 5.09 | 4.87 | 5.03 | +0.2% | 138,251 | 68,938,147 |
| 2024-12-24 | 5.08 | 5.15 | 4.89 | 5.02 | -0.99% | 129,283 | 64,513,564 |
| 2024-12-23 | 5.46 | 5.49 | 5.06 | 5.07 | -7.14% | 211,363 | 109,782,219 |
| 2024-12-20 | 5.44 | 5.51 | 5.35 | 5.46 | +0.37% | 186,964 | 101,473,410 |
| 2024-12-19 | 5.59 | 5.67 | 5.32 | 5.44 | -2.16% | 216,423 | 117,540,628 |
| 2024-12-18 | 5.73 | 5.76 | 5.52 | 5.56 | -3.81% | 240,299 | 134,726,615 |
| 2024-12-17 | 6.17 | 6.18 | 5.71 | 5.78 | -7.07% | 275,613 | 162,697,463 |
| 2024-12-16 | 6.18 | 6.39 | 6.1 | 6.22 | +1.47% | 363,748 | 226,042,098 |
| 2024-12-13 | 5.99 | 6.5 | 5.92 | 6.13 | +2.85% | 493,485 | 302,626,412 |
| 2024-12-12 | 5.92 | 6.02 | 5.83 | 5.96 | +0.68% | 253,571 | 150,590,550 |
| 2024-12-11 | 5.71 | 5.95 | 5.65 | 5.92 | +2.6% | 270,672 | 158,785,649 |
| 2024-12-10 | 6.04 | 6.08 | 5.77 | 5.77 | -2.2% | 259,380 | 152,256,836 |
| 2024-12-09 | 5.79 | 6 | 5.71 | 5.9 | +1.9% | 233,689 | 137,061,848 |
| 2024-12-06 | 5.75 | 5.86 | 5.57 | 5.79 | +0.35% | 260,057 | 148,978,325 |
| 2024-12-05 | 5.52 | 5.81 | 5.48 | 5.77 | +3.04% | 251,491 | 142,229,091 |
| 2024-12-04 | 6 | 6 | 5.6 | 5.6 | -6.67% | 348,935 | 202,122,152 |
| 2024-12-03 | 5.92 | 6.05 | 5.72 | 6 | -1.8% | 538,725 | 314,266,276 |
| 2024-12-02 | 5.97 | 6.55 | 5.83 | 6.11 | +2.52% | 692,713 | 419,676,920 |
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：