股票概览
5.1
-3.23%
-0.17
5.25
开盘价
5.3
最高价
5.07
最低价
224,013
成交量
数据更新至: 2024-12-31
技术指标
5.26
MA5 (5日均线)
5.62
MA10 (10日均线)
5.77
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 | 5.25 | 5.3 | 5.07 | 5.1 | -3.23% | 224,013 | 115,748,744 |
| 2024-12-30 | 5.35 | 5.47 | 5.2 | 5.27 | -2.23% | 226,787 | 120,434,231 |
| 2024-12-27 | 5.39 | 5.48 | 5.26 | 5.39 | +0.56% | 251,776 | 135,404,924 |
| 2024-12-26 | 5.16 | 5.43 | 5.16 | 5.36 | +3.28% | 307,802 | 164,295,923 |
| 2024-12-25 | 5.48 | 5.5 | 5.17 | 5.19 | -6.32% | 348,839 | 183,934,431 |
| 2024-12-24 | 5.45 | 5.58 | 5.22 | 5.54 | +0.91% | 455,246 | 245,929,963 |
| 2024-12-23 | 5.92 | 5.98 | 5.48 | 5.49 | -9.85% | 629,353 | 357,911,612 |
| 2024-12-20 | 5.95 | 6.25 | 5.9 | 6.09 | +0.5% | 708,052 | 425,124,545 |
| 2024-12-19 | 6.3 | 6.42 | 6.06 | 6.06 | -9.96% | 1,115,518 | 686,947,128 |
| 2024-12-18 | 6.5 | 6.89 | 6.28 | 6.73 | +4.02% | 1,661,986 | 1,096,287,348 |
| 2024-12-17 | 5.89 | 6.47 | 5.89 | 6.47 | +10.03% | 804,635 | 514,225,886 |
| 2024-12-16 | 6 | 6.18 | 5.86 | 5.88 | -1.18% | 412,224 | 247,606,395 |
| 2024-12-13 | 5.87 | 6.33 | 5.84 | 5.95 | +0.34% | 564,656 | 343,192,782 |
| 2024-12-12 | 5.93 | 6 | 5.77 | 5.93 | -0.17% | 240,795 | 141,384,331 |
| 2024-12-11 | 5.78 | 5.94 | 5.77 | 5.94 | +1.71% | 256,762 | 150,814,725 |
| 2024-12-10 | 6.04 | 6.1 | 5.83 | 5.84 | -2.18% | 430,564 | 256,642,850 |
| 2024-12-09 | 5.82 | 6.17 | 5.81 | 5.97 | +3.11% | 553,208 | 332,914,305 |
| 2024-12-06 | 5.79 | 5.83 | 5.71 | 5.79 | -0.17% | 262,836 | 151,679,785 |
| 2024-12-05 | 5.63 | 5.85 | 5.6 | 5.8 | +2.65% | 333,132 | 192,253,722 |
| 2024-12-04 | 5.72 | 5.86 | 5.57 | 5.65 | -1.74% | 243,936 | 138,999,772 |
| 2024-12-03 | 5.72 | 5.79 | 5.65 | 5.75 | -0.69% | 332,870 | 190,534,974 |
| 2024-12-02 | 5.55 | 5.87 | 5.51 | 5.79 | +5.27% | 565,792 | 324,702,071 |
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：