股票概览
5.26
-2.41%
-0.13
5.39
开盘价
5.41
最高价
5.26
最低价
307,017
成交量
数据更新至: 2024-12-31
技术指标
5.39
MA5 (5日均线)
5.42
MA10 (10日均线)
5.50
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 | 5.39 | 5.41 | 5.26 | 5.26 | -2.41% | 307,017 | 163,616,583 |
| 2024-12-30 | 5.46 | 5.49 | 5.37 | 5.39 | -1.64% | 354,604 | 191,767,198 |
| 2024-12-27 | 5.37 | 5.48 | 5.36 | 5.48 | +2.05% | 430,486 | 233,649,129 |
| 2024-12-26 | 5.42 | 5.46 | 5.36 | 5.37 | -1.1% | 261,688 | 141,102,879 |
| 2024-12-25 | 5.48 | 5.49 | 5.4 | 5.43 | -0.73% | 244,136 | 132,558,894 |
| 2024-12-24 | 5.36 | 5.48 | 5.36 | 5.47 | +1.86% | 361,895 | 196,779,086 |
| 2024-12-23 | 5.37 | 5.44 | 5.36 | 5.37 | -0.19% | 328,475 | 177,386,576 |
| 2024-12-20 | 5.48 | 5.5 | 5.37 | 5.38 | -2% | 398,896 | 216,268,425 |
| 2024-12-19 | 5.55 | 5.55 | 5.42 | 5.49 | -1.79% | 454,369 | 248,717,937 |
| 2024-12-18 | 5.57 | 5.69 | 5.54 | 5.59 | +0.72% | 434,843 | 244,484,484 |
| 2024-12-17 | 5.67 | 5.75 | 5.54 | 5.55 | -1.6% | 518,726 | 291,551,964 |
| 2024-12-16 | 5.52 | 5.73 | 5.52 | 5.64 | +1.81% | 759,186 | 430,121,866 |
| 2024-12-13 | 5.63 | 5.64 | 5.53 | 5.54 | -1.77% | 483,566 | 269,511,366 |
| 2024-12-12 | 5.63 | 5.65 | 5.57 | 5.64 | +0.53% | 352,711 | 198,038,493 |
| 2024-12-11 | 5.56 | 5.65 | 5.54 | 5.61 | +0.72% | 346,241 | 194,255,826 |
| 2024-12-10 | 5.67 | 5.72 | 5.56 | 5.57 | 0% | 550,308 | 309,517,639 |
| 2024-12-09 | 5.59 | 5.64 | 5.53 | 5.57 | -0.36% | 406,014 | 226,601,620 |
| 2024-12-06 | 5.51 | 5.59 | 5.5 | 5.59 | +1.27% | 370,891 | 206,012,239 |
| 2024-12-05 | 5.51 | 5.54 | 5.49 | 5.52 | 0% | 275,950 | 152,026,544 |
| 2024-12-04 | 5.58 | 5.6 | 5.49 | 5.52 | -1.6% | 420,409 | 233,155,989 |
| 2024-12-03 | 5.62 | 5.63 | 5.52 | 5.61 | +0.36% | 429,574 | 239,598,666 |
| 2024-12-02 | 5.5 | 5.61 | 5.5 | 5.59 | +1.08% | 385,244 | 214,193,658 |
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：