股票概览
5.09
-2.3%
-0.12
5.21
开盘价
5.3
最高价
5.07
最低价
130,817
成交量
数据更新至: 2024-12-31
技术指标
5.17
MA5 (5日均线)
5.27
MA10 (10日均线)
5.59
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 | 5.21 | 5.3 | 5.07 | 5.09 | -2.3% | 130,817 | 67,875,591 |
| 2024-12-30 | 5.18 | 5.28 | 5.07 | 5.21 | -0.57% | 107,220 | 55,479,256 |
| 2024-12-27 | 5.15 | 5.29 | 5.14 | 5.24 | +1.55% | 86,423 | 45,294,948 |
| 2024-12-26 | 5.12 | 5.21 | 5.12 | 5.16 | +0.58% | 88,947 | 45,989,320 |
| 2024-12-25 | 5.3 | 5.31 | 5 | 5.13 | -2.29% | 151,221 | 77,056,726 |
| 2024-12-24 | 5.18 | 5.28 | 5.11 | 5.25 | +1.35% | 148,336 | 77,090,876 |
| 2024-12-23 | 5.54 | 5.54 | 5.16 | 5.18 | -6.16% | 186,835 | 98,528,380 |
| 2024-12-20 | 5.47 | 5.63 | 5.45 | 5.52 | +1.85% | 164,413 | 91,388,272 |
| 2024-12-19 | 5.48 | 5.51 | 5.35 | 5.42 | -1.81% | 153,135 | 82,843,393 |
| 2024-12-18 | 5.52 | 5.63 | 5.41 | 5.52 | 0% | 166,974 | 92,136,294 |
| 2024-12-17 | 5.86 | 5.89 | 5.5 | 5.52 | -6.12% | 307,585 | 172,613,915 |
| 2024-12-16 | 5.99 | 6.05 | 5.81 | 5.88 | -2.16% | 249,750 | 147,972,744 |
| 2024-12-13 | 6.19 | 6.25 | 5.99 | 6.01 | -2.59% | 343,921 | 209,648,375 |
| 2024-12-12 | 5.9 | 6.2 | 5.9 | 6.17 | +4.58% | 530,642 | 323,918,717 |
| 2024-12-11 | 5.78 | 5.92 | 5.75 | 5.9 | +1.72% | 256,423 | 150,585,315 |
| 2024-12-10 | 6.03 | 6.06 | 5.77 | 5.8 | -1.02% | 381,450 | 224,279,417 |
| 2024-12-09 | 5.88 | 6.03 | 5.77 | 5.86 | -0.34% | 310,830 | 183,319,894 |
| 2024-12-06 | 5.88 | 6.03 | 5.7 | 5.88 | -0.34% | 384,204 | 224,944,845 |
| 2024-12-05 | 5.96 | 6.03 | 5.79 | 5.9 | -2.64% | 452,618 | 266,118,370 |
| 2024-12-04 | 6.06 | 6.68 | 5.96 | 6.06 | -3.35% | 588,257 | 368,938,056 |
| 2024-12-03 | 6.79 | 6.79 | 6.27 | 6.27 | -7.66% | 778,968 | 502,725,340 |
| 2024-12-02 | 5.85 | 6.79 | 5.65 | 6.79 | +10.05% | 1,049,170 | 654,658,322 |
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：