股票概览
5.07
-1.74%
-0.09
5.16
开盘价
5.23
最高价
5.07
最低价
128,636
成交量
数据更新至: 2024-12-31
技术指标
5.21
MA5 (5日均线)
5.26
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 | 5.16 | 5.23 | 5.07 | 5.07 | -1.74% | 128,636 | 66,289,099 |
| 2024-12-30 | 5.29 | 5.33 | 5.14 | 5.16 | -2.64% | 106,378 | 55,088,538 |
| 2024-12-27 | 5.2 | 5.38 | 5.19 | 5.3 | +1.34% | 140,149 | 74,533,513 |
| 2024-12-26 | 5.25 | 5.37 | 5.21 | 5.23 | -1.32% | 119,189 | 62,822,092 |
| 2024-12-25 | 5.21 | 5.33 | 5.07 | 5.3 | +1.34% | 178,796 | 92,873,948 |
| 2024-12-24 | 5.24 | 5.3 | 5.2 | 5.23 | +0.38% | 100,088 | 52,523,772 |
| 2024-12-23 | 5.36 | 5.37 | 5.17 | 5.21 | -2.62% | 129,634 | 68,147,012 |
| 2024-12-20 | 5.36 | 5.43 | 5.32 | 5.35 | -0.19% | 101,320 | 54,404,314 |
| 2024-12-19 | 5.32 | 5.39 | 5.25 | 5.36 | -0.37% | 124,690 | 66,243,965 |
| 2024-12-18 | 5.46 | 5.51 | 5.36 | 5.38 | -0.92% | 116,855 | 63,313,199 |
| 2024-12-17 | 5.62 | 5.63 | 5.37 | 5.43 | -3.04% | 184,660 | 101,176,263 |
| 2024-12-16 | 5.65 | 5.69 | 5.55 | 5.6 | -1.41% | 123,342 | 69,186,973 |
| 2024-12-13 | 5.88 | 5.89 | 5.67 | 5.68 | -3.73% | 235,181 | 134,948,081 |
| 2024-12-12 | 5.8 | 5.92 | 5.73 | 5.9 | +1.55% | 220,204 | 128,664,786 |
| 2024-12-11 | 5.75 | 5.87 | 5.71 | 5.81 | +1.22% | 151,383 | 87,776,036 |
| 2024-12-10 | 5.96 | 6.07 | 5.73 | 5.74 | +1.59% | 361,722 | 213,445,700 |
| 2024-12-09 | 5.7 | 5.74 | 5.59 | 5.65 | -0.88% | 155,008 | 87,906,115 |
| 2024-12-06 | 5.62 | 5.73 | 5.56 | 5.7 | +1.42% | 223,904 | 126,827,082 |
| 2024-12-05 | 5.48 | 5.72 | 5.43 | 5.62 | +2.74% | 227,958 | 127,180,858 |
| 2024-12-04 | 5.64 | 5.66 | 5.43 | 5.47 | -3.7% | 154,308 | 85,311,633 |
| 2024-12-03 | 5.63 | 5.73 | 5.52 | 5.68 | +1.43% | 218,255 | 122,934,098 |
| 2024-12-02 | 5.46 | 5.65 | 5.43 | 5.6 | +2.38% | 204,307 | 113,610,697 |
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：