股票概览
5.23
+0.77%
+0.04
5.22
开盘价
5.27
最高价
5.2
最低价
238,345
成交量
数据更新至: 2024-12-31
技术指标
5.20
MA5 (5日均线)
5.16
MA10 (10日均线)
5.18
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 | 5.22 | 5.27 | 5.2 | 5.23 | +0.77% | 238,345 | 124,867,107 |
| 2024-12-30 | 5.2 | 5.26 | 5.17 | 5.19 | -0.19% | 116,873 | 60,787,837 |
| 2024-12-27 | 5.17 | 5.24 | 5.15 | 5.2 | +0.58% | 181,364 | 94,496,195 |
| 2024-12-26 | 5.23 | 5.24 | 5.13 | 5.17 | -1.15% | 151,179 | 78,257,096 |
| 2024-12-25 | 5.16 | 5.24 | 5.09 | 5.23 | +1.55% | 172,786 | 89,447,449 |
| 2024-12-24 | 5.06 | 5.16 | 5.02 | 5.15 | +2.18% | 141,279 | 72,196,598 |
| 2024-12-23 | 5.06 | 5.11 | 5.03 | 5.04 | -0.4% | 140,490 | 71,149,861 |
| 2024-12-20 | 5.14 | 5.16 | 5.05 | 5.06 | -1.36% | 129,650 | 66,004,806 |
| 2024-12-19 | 5.15 | 5.19 | 5.08 | 5.13 | -0.58% | 140,954 | 72,218,538 |
| 2024-12-18 | 5.14 | 5.2 | 5.13 | 5.16 | +0.39% | 113,911 | 59,007,857 |
| 2024-12-17 | 5.2 | 5.26 | 5.12 | 5.14 | -0.96% | 148,075 | 76,744,826 |
| 2024-12-16 | 5.13 | 5.21 | 5.12 | 5.19 | +1.17% | 161,328 | 83,597,740 |
| 2024-12-13 | 5.26 | 5.26 | 5.12 | 5.13 | -2.84% | 241,853 | 125,163,042 |
| 2024-12-12 | 5.25 | 5.28 | 5.22 | 5.28 | +0.76% | 168,082 | 88,419,546 |
| 2024-12-11 | 5.21 | 5.26 | 5.2 | 5.24 | +0.38% | 132,005 | 69,197,161 |
| 2024-12-10 | 5.33 | 5.36 | 5.2 | 5.22 | -0.57% | 236,100 | 124,187,887 |
| 2024-12-09 | 5.27 | 5.31 | 5.23 | 5.25 | -0.57% | 171,444 | 90,307,133 |
| 2024-12-06 | 5.18 | 5.28 | 5.18 | 5.28 | +1.73% | 198,850 | 104,240,680 |
| 2024-12-05 | 5.22 | 5.22 | 5.17 | 5.19 | -0.38% | 119,594 | 62,073,198 |
| 2024-12-04 | 5.26 | 5.27 | 5.2 | 5.21 | -1.14% | 159,519 | 83,486,471 |
| 2024-12-03 | 5.28 | 5.3 | 5.22 | 5.27 | 0% | 215,182 | 113,093,121 |
| 2024-12-02 | 5.26 | 5.3 | 5.18 | 5.27 | +0.38% | 187,228 | 98,218,802 |
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：