股票概览
5.07
-2.5%
-0.13
5.2
开盘价
5.25
最高价
5.07
最低价
90,040
成交量
数据更新至: 2024-12-31
技术指标
5.21
MA5 (5日均线)
5.36
MA10 (10日均线)
5.41
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 | 5.2 | 5.25 | 5.07 | 5.07 | -2.5% | 90,040 | 46,313,601 |
| 2024-12-30 | 5.28 | 5.3 | 5.18 | 5.2 | -1.7% | 77,525 | 40,421,430 |
| 2024-12-27 | 5.23 | 5.34 | 5.19 | 5.29 | +1.15% | 100,534 | 53,101,128 |
| 2024-12-26 | 5.23 | 5.34 | 5.2 | 5.23 | -0.38% | 75,088 | 39,390,000 |
| 2024-12-25 | 5.36 | 5.36 | 5.2 | 5.25 | -1.5% | 92,636 | 48,559,393 |
| 2024-12-24 | 5.33 | 5.36 | 5.24 | 5.33 | +0.38% | 100,879 | 53,581,143 |
| 2024-12-23 | 5.57 | 5.57 | 5.29 | 5.31 | -4.5% | 172,601 | 92,782,821 |
| 2024-12-20 | 5.6 | 5.73 | 5.53 | 5.56 | -1.07% | 181,861 | 102,253,570 |
| 2024-12-19 | 5.67 | 5.74 | 5.56 | 5.62 | -2.77% | 271,335 | 152,324,573 |
| 2024-12-18 | 5.52 | 5.96 | 5.52 | 5.78 | +4.9% | 376,136 | 215,589,953 |
| 2024-12-17 | 5.62 | 5.65 | 5.48 | 5.51 | -2.13% | 163,502 | 90,854,071 |
| 2024-12-16 | 5.62 | 5.71 | 5.58 | 5.63 | +0.18% | 170,913 | 96,446,206 |
| 2024-12-13 | 5.6 | 5.83 | 5.57 | 5.62 | -0.71% | 245,510 | 139,733,359 |
| 2024-12-12 | 5.53 | 5.69 | 5.44 | 5.66 | +2.54% | 221,938 | 123,719,872 |
| 2024-12-11 | 5.36 | 5.55 | 5.35 | 5.52 | +2.99% | 204,249 | 112,474,607 |
| 2024-12-10 | 5.44 | 5.49 | 5.34 | 5.36 | +1.52% | 201,508 | 109,168,657 |
| 2024-12-09 | 5.38 | 5.39 | 5.24 | 5.28 | -1.49% | 118,431 | 62,917,305 |
| 2024-12-06 | 5.29 | 5.38 | 5.22 | 5.36 | +1.32% | 107,111 | 56,987,449 |
| 2024-12-05 | 5.27 | 5.31 | 5.24 | 5.29 | 0% | 76,054 | 40,135,506 |
| 2024-12-04 | 5.34 | 5.37 | 5.25 | 5.29 | -1.49% | 87,307 | 46,379,836 |
| 2024-12-03 | 5.39 | 5.39 | 5.27 | 5.37 | 0% | 118,984 | 63,403,881 |
| 2024-12-02 | 5.3 | 5.4 | 5.26 | 5.37 | +2.09% | 130,276 | 69,755,364 |
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：