股票概览
5.12
-2.1%
-0.11
5.23
开盘价
5.26
最高价
5.11
最低价
231,248
成交量
数据更新至: 2024-12-31
技术指标
5.21
MA5 (5日均线)
5.29
MA10 (10日均线)
5.36
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 | 5.23 | 5.26 | 5.11 | 5.12 | -2.1% | 231,248 | 119,548,220 |
| 2024-12-30 | 5.27 | 5.28 | 5.22 | 5.23 | -0.57% | 183,194 | 96,012,856 |
| 2024-12-27 | 5.23 | 5.29 | 5.18 | 5.26 | +0.77% | 207,339 | 108,869,471 |
| 2024-12-26 | 5.22 | 5.27 | 5.2 | 5.22 | 0% | 222,917 | 116,572,437 |
| 2024-12-25 | 5.35 | 5.36 | 5.18 | 5.22 | -2.25% | 306,237 | 160,448,790 |
| 2024-12-24 | 5.34 | 5.4 | 5.31 | 5.34 | 0% | 322,988 | 172,934,099 |
| 2024-12-23 | 5.4 | 5.43 | 5.33 | 5.34 | -0.93% | 297,590 | 160,150,973 |
| 2024-12-20 | 5.39 | 5.44 | 5.36 | 5.39 | -0.19% | 220,263 | 118,601,886 |
| 2024-12-19 | 5.39 | 5.41 | 5.3 | 5.4 | -0.37% | 206,604 | 110,720,154 |
| 2024-12-18 | 5.46 | 5.48 | 5.4 | 5.42 | -0.37% | 197,033 | 107,118,646 |
| 2024-12-17 | 5.5 | 5.52 | 5.39 | 5.44 | -0.73% | 284,839 | 154,930,064 |
| 2024-12-16 | 5.52 | 5.57 | 5.47 | 5.48 | +0.18% | 288,412 | 159,236,474 |
| 2024-12-13 | 5.56 | 5.57 | 5.46 | 5.47 | -1.62% | 279,842 | 154,001,857 |
| 2024-12-12 | 5.49 | 5.58 | 5.43 | 5.56 | +1.28% | 335,913 | 186,124,478 |
| 2024-12-11 | 5.39 | 5.53 | 5.38 | 5.49 | +1.67% | 287,203 | 157,360,292 |
| 2024-12-10 | 5.52 | 5.54 | 5.39 | 5.4 | +0.19% | 346,009 | 188,373,539 |
| 2024-12-09 | 5.5 | 5.64 | 5.35 | 5.39 | -0.19% | 436,319 | 238,585,405 |
| 2024-12-06 | 5.29 | 5.43 | 5.28 | 5.4 | +2.08% | 286,984 | 154,001,985 |
| 2024-12-05 | 5.29 | 5.31 | 5.25 | 5.29 | -0.19% | 186,477 | 98,520,579 |
| 2024-12-04 | 5.38 | 5.41 | 5.26 | 5.3 | -2.21% | 295,388 | 157,381,279 |
| 2024-12-03 | 5.46 | 5.46 | 5.35 | 5.42 | -0.55% | 268,121 | 144,573,371 |
| 2024-12-02 | 5.37 | 5.48 | 5.37 | 5.45 | +1.49% | 306,786 | 166,236,998 |
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：