股票概览
5.05
-1.37%
-0.07
5.15
开盘价
5.18
最高价
5.03
最低价
46,321
成交量
数据更新至: 2024-12-31
技术指标
5.11
MA5 (5日均线)
5.21
MA10 (10日均线)
5.46
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 | 5.15 | 5.18 | 5.03 | 5.05 | -1.37% | 46,321 | 23,589,809 |
| 2024-12-30 | 5.28 | 5.29 | 5.08 | 5.12 | -2.66% | 52,618 | 27,002,547 |
| 2024-12-27 | 5.16 | 5.32 | 5.14 | 5.26 | +3.14% | 67,812 | 35,604,727 |
| 2024-12-26 | 5.01 | 5.17 | 5.01 | 5.1 | +1.19% | 37,031 | 18,956,838 |
| 2024-12-25 | 5.18 | 5.21 | 4.98 | 5.04 | -2.89% | 53,366 | 26,936,098 |
| 2024-12-24 | 5.11 | 5.22 | 5.11 | 5.19 | +1.57% | 48,680 | 25,154,776 |
| 2024-12-23 | 5.42 | 5.43 | 5.09 | 5.11 | -5.89% | 92,323 | 48,168,512 |
| 2024-12-20 | 5.39 | 5.49 | 5.35 | 5.43 | +0.37% | 60,107 | 32,558,727 |
| 2024-12-19 | 5.36 | 5.44 | 5.28 | 5.41 | -0.18% | 60,076 | 32,167,589 |
| 2024-12-18 | 5.43 | 5.5 | 5.35 | 5.42 | -0.18% | 60,937 | 33,121,365 |
| 2024-12-17 | 5.7 | 5.73 | 5.42 | 5.43 | -4.57% | 87,422 | 48,195,406 |
| 2024-12-16 | 5.68 | 5.82 | 5.67 | 5.69 | +0.53% | 76,019 | 43,553,611 |
| 2024-12-13 | 5.84 | 5.84 | 5.65 | 5.66 | -3.25% | 87,063 | 49,616,057 |
| 2024-12-12 | 5.79 | 5.88 | 5.77 | 5.85 | +1.04% | 107,810 | 62,831,473 |
| 2024-12-11 | 5.72 | 5.83 | 5.69 | 5.79 | +1.05% | 89,999 | 51,983,215 |
| 2024-12-10 | 5.87 | 5.95 | 5.66 | 5.73 | 0% | 119,013 | 68,618,644 |
| 2024-12-09 | 5.78 | 5.83 | 5.65 | 5.73 | -2.05% | 102,707 | 59,018,035 |
| 2024-12-06 | 5.65 | 5.87 | 5.6 | 5.85 | +3.72% | 182,040 | 105,449,286 |
| 2024-12-05 | 5.59 | 5.67 | 5.55 | 5.64 | +0.53% | 70,478 | 39,601,810 |
| 2024-12-04 | 5.71 | 5.79 | 5.58 | 5.61 | -2.09% | 114,791 | 65,384,967 |
| 2024-12-03 | 5.74 | 5.93 | 5.67 | 5.73 | +1.6% | 160,238 | 92,429,217 |
| 2024-12-02 | 5.6 | 5.68 | 5.6 | 5.64 | +0.89% | 93,532 | 52,828,447 |
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：