股票概览
5.52
+5.75%
+0.3
5.13
开盘价
5.74
最高价
5.1
最低价
3,156,119
成交量
数据更新至: 2024-12-27
技术指标
5.29
MA5 (5日均线)
5.24
MA10 (10日均线)
5.25
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-27 | 5.13 | 5.74 | 5.1 | 5.52 | +5.75% | 3,156,119 | 1,776,588,281 |
| 2024-12-26 | 5.07 | 5.35 | 5.05 | 5.22 | +0.97% | 1,088,591 | 561,775,078 |
| 2024-12-25 | 5.21 | 5.49 | 5 | 5.17 | -0.96% | 1,402,254 | 733,202,073 |
| 2024-12-24 | 5.29 | 5.4 | 5.1 | 5.22 | -2.25% | 1,183,620 | 620,140,581 |
| 2024-12-23 | 5.48 | 5.79 | 5.32 | 5.34 | -4.47% | 1,670,581 | 927,679,005 |
| 2024-12-20 | 5.5 | 5.8 | 5.33 | 5.59 | +2.19% | 2,655,288 | 1,482,606,979 |
| 2024-12-19 | 4.89 | 5.47 | 4.84 | 5.47 | +10.06% | 1,255,300 | 658,054,904 |
| 2024-12-18 | 4.85 | 5.07 | 4.8 | 4.97 | +2.26% | 534,911 | 264,676,446 |
| 2024-12-17 | 5.05 | 5.06 | 4.85 | 4.86 | -4.14% | 620,588 | 304,975,372 |
| 2024-12-16 | 5.17 | 5.18 | 5.06 | 5.07 | -2.5% | 770,828 | 393,513,531 |
| 2024-12-13 | 5.47 | 5.48 | 5.2 | 5.2 | -6.64% | 1,324,273 | 703,131,846 |
| 2024-12-12 | 5.4 | 5.64 | 5.31 | 5.57 | +2.77% | 1,558,859 | 859,286,473 |
| 2024-12-11 | 5.22 | 5.44 | 5.16 | 5.42 | +2.65% | 1,021,542 | 548,217,100 |
| 2024-12-10 | 5.24 | 5.5 | 5.2 | 5.28 | +3.73% | 1,241,363 | 659,790,996 |
| 2024-12-09 | 5.16 | 5.25 | 5.05 | 5.09 | -2.12% | 592,013 | 303,220,234 |
| 2024-12-06 | 5.21 | 5.24 | 5.08 | 5.2 | -0.38% | 674,561 | 349,166,499 |
| 2024-12-05 | 5.05 | 5.25 | 5.02 | 5.22 | +2.35% | 738,893 | 380,829,285 |
| 2024-12-04 | 5.34 | 5.45 | 5.07 | 5.1 | -4.14% | 988,309 | 516,735,103 |
| 2024-12-03 | 5.27 | 5.43 | 5.13 | 5.32 | +1.33% | 1,204,896 | 633,654,211 |
| 2024-12-02 | 5.01 | 5.35 | 4.94 | 5.25 | +4.37% | 1,134,376 | 585,904,313 |
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：