股票概览
5.06
-2.32%
-0.12
5.18
开盘价
5.22
最高价
5.05
最低价
605,487
成交量
数据更新至: 2024-12-31
技术指标
5.15
MA5 (5日均线)
5.15
MA10 (10日均线)
5.26
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 | 5.18 | 5.22 | 5.05 | 5.06 | -2.32% | 605,487 | 310,728,577 |
| 2024-12-30 | 5.17 | 5.19 | 5.12 | 5.18 | 0% | 433,135 | 223,337,108 |
| 2024-12-27 | 5.14 | 5.22 | 5.13 | 5.18 | +0.58% | 446,681 | 231,357,122 |
| 2024-12-26 | 5.15 | 5.18 | 5.13 | 5.15 | -0.19% | 338,075 | 174,012,200 |
| 2024-12-25 | 5.18 | 5.18 | 5.09 | 5.16 | 0% | 402,579 | 206,599,045 |
| 2024-12-24 | 5.1 | 5.19 | 5.09 | 5.16 | +1.38% | 441,228 | 227,227,712 |
| 2024-12-23 | 5.16 | 5.2 | 5.08 | 5.09 | -1.17% | 632,826 | 325,569,667 |
| 2024-12-20 | 5.15 | 5.2 | 5.13 | 5.15 | -0.58% | 505,302 | 260,558,282 |
| 2024-12-19 | 5.18 | 5.2 | 5.12 | 5.18 | -0.96% | 646,525 | 333,581,779 |
| 2024-12-18 | 5.29 | 5.35 | 5.22 | 5.23 | -0.19% | 497,599 | 262,586,841 |
| 2024-12-17 | 5.28 | 5.3 | 5.21 | 5.24 | -0.95% | 607,831 | 319,570,245 |
| 2024-12-16 | 5.28 | 5.34 | 5.26 | 5.29 | 0% | 611,559 | 323,605,223 |
| 2024-12-13 | 5.45 | 5.46 | 5.26 | 5.29 | -3.64% | 1,249,391 | 666,875,374 |
| 2024-12-12 | 5.43 | 5.5 | 5.37 | 5.49 | +1.48% | 901,961 | 491,248,178 |
| 2024-12-11 | 5.37 | 5.43 | 5.33 | 5.41 | +0.93% | 671,854 | 363,265,465 |
| 2024-12-10 | 5.52 | 5.55 | 5.35 | 5.36 | -0.37% | 929,616 | 505,078,974 |
| 2024-12-09 | 5.48 | 5.5 | 5.36 | 5.38 | -1.47% | 756,354 | 410,458,496 |
| 2024-12-06 | 5.38 | 5.47 | 5.38 | 5.46 | +1.3% | 692,507 | 376,010,124 |
| 2024-12-05 | 5.4 | 5.43 | 5.36 | 5.39 | -0.74% | 616,185 | 332,074,704 |
| 2024-12-04 | 5.51 | 5.54 | 5.39 | 5.43 | -1.45% | 675,534 | 368,715,383 |
| 2024-12-03 | 5.55 | 5.57 | 5.44 | 5.51 | -0.18% | 806,908 | 443,006,180 |
| 2024-12-02 | 5.41 | 5.57 | 5.4 | 5.52 | +2.03% | 1,025,231 | 565,409,548 |
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：