股票概览
5.24
-3.14%
-0.17
5.41
开盘价
5.45
最高价
5.23
最低价
263,657
成交量
数据更新至: 2024-12-31
技术指标
5.34
MA5 (5日均线)
5.38
MA10 (10日均线)
5.48
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 | 5.41 | 5.45 | 5.23 | 5.24 | -3.14% | 263,657 | 140,196,498 |
| 2024-12-30 | 5.43 | 5.46 | 5.38 | 5.41 | -0.37% | 148,675 | 80,490,642 |
| 2024-12-27 | 5.33 | 5.45 | 5.3 | 5.43 | +1.88% | 196,734 | 106,418,819 |
| 2024-12-26 | 5.28 | 5.36 | 5.28 | 5.33 | +0.76% | 141,241 | 75,243,835 |
| 2024-12-25 | 5.4 | 5.4 | 5.24 | 5.29 | -2.04% | 252,189 | 133,619,155 |
| 2024-12-24 | 5.35 | 5.42 | 5.34 | 5.4 | +1.31% | 176,002 | 94,759,303 |
| 2024-12-23 | 5.45 | 5.46 | 5.33 | 5.33 | -2.2% | 207,648 | 111,708,706 |
| 2024-12-20 | 5.44 | 5.48 | 5.39 | 5.45 | +0.18% | 155,722 | 84,752,994 |
| 2024-12-19 | 5.38 | 5.46 | 5.31 | 5.44 | +0.18% | 239,475 | 128,857,663 |
| 2024-12-18 | 5.5 | 5.54 | 5.41 | 5.43 | -0.73% | 223,385 | 122,340,536 |
| 2024-12-17 | 5.59 | 5.62 | 5.43 | 5.47 | -2.5% | 381,644 | 210,075,196 |
| 2024-12-16 | 5.64 | 5.71 | 5.58 | 5.61 | -0.88% | 262,031 | 147,652,342 |
| 2024-12-13 | 5.84 | 5.84 | 5.65 | 5.66 | -3.58% | 479,446 | 274,159,604 |
| 2024-12-12 | 5.7 | 5.91 | 5.65 | 5.87 | +2.62% | 549,412 | 317,371,494 |
| 2024-12-11 | 5.56 | 5.8 | 5.55 | 5.72 | +2.51% | 477,188 | 272,235,838 |
| 2024-12-10 | 5.74 | 5.76 | 5.57 | 5.58 | 0% | 471,564 | 266,028,495 |
| 2024-12-09 | 5.61 | 5.67 | 5.51 | 5.58 | -0.89% | 520,393 | 290,607,531 |
| 2024-12-06 | 5.38 | 5.68 | 5.36 | 5.63 | +4.84% | 804,968 | 449,401,827 |
| 2024-12-05 | 5.33 | 5.39 | 5.33 | 5.37 | +0.19% | 202,703 | 108,758,619 |
| 2024-12-04 | 5.42 | 5.53 | 5.34 | 5.36 | -1.11% | 356,918 | 193,016,605 |
| 2024-12-03 | 5.39 | 5.45 | 5.3 | 5.42 | +0.74% | 271,279 | 145,872,280 |
| 2024-12-02 | 5.31 | 5.39 | 5.3 | 5.38 | +1.32% | 250,591 | 134,093,155 |
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：