股票概览
5.08
-3.42%
-0.18
5.24
开盘价
5.29
最高价
5.06
最低价
230,336
成交量
数据更新至: 2024-12-31
技术指标
5.24
MA5 (5日均线)
5.21
MA10 (10日均线)
5.21
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 | 5.24 | 5.29 | 5.06 | 5.08 | -3.42% | 230,336 | 118,761,802 |
| 2024-12-30 | 5.29 | 5.33 | 5.2 | 5.26 | -0.57% | 234,184 | 122,803,242 |
| 2024-12-27 | 5.29 | 5.38 | 5.2 | 5.29 | 0% | 229,858 | 122,136,345 |
| 2024-12-26 | 5.26 | 5.35 | 5.25 | 5.29 | 0% | 214,799 | 113,788,405 |
| 2024-12-25 | 5.3 | 5.36 | 5.2 | 5.29 | 0% | 249,556 | 131,602,445 |
| 2024-12-24 | 5.32 | 5.42 | 5.17 | 5.29 | -0.75% | 391,663 | 207,016,701 |
| 2024-12-23 | 5.07 | 5.57 | 5.05 | 5.33 | +5.13% | 801,150 | 430,312,231 |
| 2024-12-20 | 5.08 | 5.1 | 5.03 | 5.07 | -0.39% | 171,623 | 86,904,119 |
| 2024-12-19 | 5.07 | 5.13 | 5.03 | 5.09 | -0.78% | 152,047 | 77,189,780 |
| 2024-12-18 | 5.21 | 5.21 | 5.06 | 5.13 | -1.16% | 179,829 | 92,328,055 |
| 2024-12-17 | 5.14 | 5.19 | 5.02 | 5.19 | +0.97% | 285,377 | 145,656,682 |
| 2024-12-16 | 5.21 | 5.24 | 5.08 | 5.14 | -1.15% | 274,004 | 141,223,165 |
| 2024-12-13 | 5.42 | 5.42 | 5.2 | 5.2 | -4.41% | 372,509 | 196,079,311 |
| 2024-12-12 | 5.38 | 5.53 | 5.33 | 5.44 | +0.74% | 384,133 | 208,049,473 |
| 2024-12-11 | 5.21 | 5.4 | 5.19 | 5.4 | +3.05% | 389,955 | 207,417,545 |
| 2024-12-10 | 5.33 | 5.4 | 5.21 | 5.24 | +0.38% | 429,879 | 228,276,926 |
| 2024-12-09 | 5.12 | 5.36 | 5.09 | 5.22 | +2.15% | 441,693 | 231,110,576 |
| 2024-12-06 | 5.05 | 5.13 | 5.05 | 5.11 | +1.39% | 311,444 | 158,764,372 |
| 2024-12-05 | 5.1 | 5.12 | 4.98 | 5.04 | +0.2% | 263,672 | 132,296,516 |
| 2024-12-04 | 5.18 | 5.2 | 4.98 | 5.03 | -2.71% | 364,807 | 185,105,900 |
| 2024-12-03 | 5.27 | 5.29 | 5.12 | 5.17 | -1.52% | 342,739 | 176,965,988 |
| 2024-12-02 | 5.13 | 5.32 | 5.09 | 5.25 | +2.74% | 517,412 | 271,230,026 |
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：