股票概览
5.38
-1.1%
-0.06
5.47
开盘价
5.59
最高价
5.33
最低价
56,980
成交量
数据更新至: 2024-12-31
技术指标
5.45
MA5 (5日均线)
5.59
MA10 (10日均线)
6.00
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 | 5.47 | 5.59 | 5.33 | 5.38 | -1.1% | 56,980 | 31,157,754 |
| 2024-12-30 | 5.61 | 5.64 | 5.41 | 5.44 | -2.68% | 57,865 | 31,566,909 |
| 2024-12-27 | 5.49 | 5.64 | 5.45 | 5.59 | +2.38% | 51,547 | 28,814,764 |
| 2024-12-26 | 5.41 | 5.59 | 5.4 | 5.46 | +1.3% | 56,404 | 31,012,176 |
| 2024-12-25 | 5.58 | 5.59 | 5.33 | 5.39 | -3.41% | 62,053 | 33,533,768 |
| 2024-12-24 | 5.6 | 5.66 | 5.52 | 5.58 | +1.27% | 53,475 | 29,849,218 |
| 2024-12-23 | 5.94 | 5.94 | 5.5 | 5.51 | -6.45% | 103,930 | 58,609,382 |
| 2024-12-20 | 5.82 | 5.94 | 5.77 | 5.89 | +1.2% | 77,510 | 45,536,985 |
| 2024-12-19 | 5.84 | 5.85 | 5.69 | 5.82 | -0.51% | 71,958 | 41,526,281 |
| 2024-12-18 | 5.89 | 5.96 | 5.74 | 5.85 | -0.68% | 76,634 | 44,946,056 |
| 2024-12-17 | 6.3 | 6.31 | 5.86 | 5.89 | -6.51% | 147,259 | 88,536,909 |
| 2024-12-16 | 6.34 | 6.43 | 6.24 | 6.3 | -0.79% | 64,429 | 40,757,503 |
| 2024-12-13 | 6.57 | 6.64 | 6.33 | 6.35 | -3.93% | 117,065 | 75,333,972 |
| 2024-12-12 | 6.6 | 6.68 | 6.54 | 6.61 | -0.3% | 82,048 | 54,171,018 |
| 2024-12-11 | 6.5 | 6.65 | 6.45 | 6.63 | +2.16% | 87,271 | 57,317,623 |
| 2024-12-10 | 6.63 | 6.68 | 6.45 | 6.49 | +0.62% | 117,577 | 77,075,553 |
| 2024-12-09 | 6.52 | 6.61 | 6.38 | 6.45 | -1.68% | 84,612 | 54,815,669 |
| 2024-12-06 | 6.49 | 6.59 | 6.43 | 6.56 | +1.08% | 94,422 | 61,615,696 |
| 2024-12-05 | 6.33 | 6.54 | 6.33 | 6.49 | +1.72% | 77,800 | 50,229,058 |
| 2024-12-04 | 6.41 | 6.51 | 6.35 | 6.38 | -1.24% | 93,485 | 60,053,449 |
| 2024-12-03 | 6.49 | 6.5 | 6.35 | 6.46 | +0.47% | 76,613 | 49,252,912 |
| 2024-12-02 | 6.2 | 6.45 | 6.18 | 6.43 | +4.21% | 136,430 | 86,662,379 |
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：