股票概览
5.45
+0.74%
+0.04
5.49
开盘价
5.8
最高价
5.43
最低价
134,003
成交量
数据更新至: 2024-12-31
技术指标
5.46
MA5 (5日均线)
5.59
MA10 (10日均线)
5.84
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 | 5.49 | 5.8 | 5.43 | 5.45 | +0.74% | 134,003 | 74,959,062 |
| 2024-12-30 | 5.63 | 5.63 | 5.36 | 5.41 | -3.91% | 89,206 | 48,349,029 |
| 2024-12-27 | 5.43 | 5.66 | 5.43 | 5.63 | +3.68% | 69,958 | 39,118,104 |
| 2024-12-26 | 5.44 | 5.53 | 5.36 | 5.43 | +0.56% | 48,016 | 26,235,206 |
| 2024-12-25 | 5.54 | 5.56 | 5.32 | 5.4 | -2.88% | 73,202 | 39,578,455 |
| 2024-12-24 | 5.54 | 5.59 | 5.45 | 5.56 | +1.28% | 57,762 | 31,898,839 |
| 2024-12-23 | 5.85 | 5.86 | 5.45 | 5.49 | -6.31% | 102,334 | 57,514,941 |
| 2024-12-20 | 5.78 | 5.93 | 5.76 | 5.86 | +1.21% | 58,392 | 34,121,501 |
| 2024-12-19 | 5.78 | 5.85 | 5.66 | 5.79 | -0.86% | 76,375 | 43,785,075 |
| 2024-12-18 | 5.84 | 5.93 | 5.67 | 5.84 | 0% | 95,329 | 55,506,702 |
| 2024-12-17 | 6.25 | 6.3 | 5.81 | 5.84 | -6.71% | 147,411 | 88,242,947 |
| 2024-12-16 | 6.18 | 6.4 | 6.16 | 6.26 | +2.29% | 136,343 | 85,105,288 |
| 2024-12-13 | 6.33 | 6.39 | 6.1 | 6.12 | -3.47% | 143,562 | 88,975,799 |
| 2024-12-12 | 6.11 | 6.4 | 6.07 | 6.34 | +3.93% | 273,826 | 171,784,570 |
| 2024-12-11 | 5.96 | 6.1 | 5.96 | 6.1 | +1.5% | 87,123 | 52,738,899 |
| 2024-12-10 | 6.19 | 6.23 | 6.01 | 6.01 | -0.83% | 111,310 | 67,644,509 |
| 2024-12-09 | 6.08 | 6.18 | 6 | 6.06 | -0.33% | 100,927 | 61,445,113 |
| 2024-12-06 | 6.05 | 6.1 | 6.02 | 6.08 | +0.33% | 88,257 | 53,554,638 |
| 2024-12-05 | 6.11 | 6.12 | 6.01 | 6.06 | -0.49% | 82,460 | 49,905,802 |
| 2024-12-04 | 6.07 | 6.2 | 6.01 | 6.09 | -0.33% | 152,181 | 92,829,702 |
| 2024-12-03 | 6.02 | 6.11 | 5.93 | 6.11 | +1.66% | 168,189 | 101,444,557 |
| 2024-12-02 | 5.98 | 6.03 | 5.94 | 6.01 | +0.84% | 120,905 | 72,421,143 |
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：