股票概览
5.35
-1.11%
-0.06
5.42
开盘价
5.44
最高价
5.32
最低价
347,372
成交量
数据更新至: 2024-12-31
技术指标
5.38
MA5 (5日均线)
5.34
MA10 (10日均线)
5.32
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 | 5.42 | 5.44 | 5.32 | 5.35 | -1.11% | 347,372 | 187,090,582 |
| 2024-12-30 | 5.35 | 5.44 | 5.35 | 5.41 | +0.56% | 292,233 | 157,945,719 |
| 2024-12-27 | 5.33 | 5.39 | 5.29 | 5.38 | +0.56% | 283,893 | 151,679,703 |
| 2024-12-26 | 5.46 | 5.49 | 5.33 | 5.35 | -1.29% | 341,972 | 184,452,336 |
| 2024-12-25 | 5.35 | 5.44 | 5.31 | 5.42 | +1.31% | 409,309 | 221,048,075 |
| 2024-12-24 | 5.26 | 5.36 | 5.26 | 5.35 | +1.9% | 372,871 | 198,796,588 |
| 2024-12-23 | 5.23 | 5.3 | 5.22 | 5.25 | +0.38% | 313,970 | 165,600,716 |
| 2024-12-20 | 5.35 | 5.36 | 5.22 | 5.23 | -2.24% | 400,404 | 211,018,022 |
| 2024-12-19 | 5.31 | 5.36 | 5.27 | 5.35 | +0.19% | 261,500 | 138,945,328 |
| 2024-12-18 | 5.36 | 5.42 | 5.33 | 5.34 | +0.19% | 382,396 | 205,483,429 |
| 2024-12-17 | 5.29 | 5.38 | 5.28 | 5.33 | +0.76% | 409,748 | 218,366,013 |
| 2024-12-16 | 5.27 | 5.32 | 5.25 | 5.29 | +0.38% | 259,514 | 137,207,725 |
| 2024-12-13 | 5.32 | 5.34 | 5.26 | 5.27 | -1.31% | 317,930 | 168,276,011 |
| 2024-12-12 | 5.33 | 5.35 | 5.29 | 5.34 | +0.38% | 234,900 | 125,157,140 |
| 2024-12-11 | 5.28 | 5.33 | 5.27 | 5.32 | +0.76% | 227,240 | 120,676,364 |
| 2024-12-10 | 5.44 | 5.46 | 5.27 | 5.28 | -1.12% | 428,251 | 228,700,165 |
| 2024-12-09 | 5.29 | 5.37 | 5.29 | 5.34 | +0.38% | 310,277 | 165,533,341 |
| 2024-12-06 | 5.22 | 5.35 | 5.22 | 5.32 | +1.72% | 591,678 | 313,735,666 |
| 2024-12-05 | 5.25 | 5.26 | 5.21 | 5.23 | -0.38% | 284,799 | 149,026,252 |
| 2024-12-04 | 5.29 | 5.29 | 5.24 | 5.25 | -0.94% | 296,045 | 155,763,200 |
| 2024-12-03 | 5.27 | 5.32 | 5.25 | 5.3 | +0.38% | 336,342 | 177,820,414 |
| 2024-12-02 | 5.25 | 5.29 | 5.21 | 5.28 | +0.57% | 374,775 | 196,951,403 |
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：