股票概览
5.15
-2.65%
-0.14
5.3
开盘价
5.38
最高价
5.13
最低价
180,751
成交量
数据更新至: 2024-12-31
技术指标
5.26
MA5 (5日均线)
5.41
MA10 (10日均线)
5.66
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 | 5.3 | 5.38 | 5.13 | 5.15 | -2.65% | 180,751 | 94,151,524 |
| 2024-12-30 | 5.33 | 5.36 | 5.13 | 5.29 | -1.31% | 228,391 | 119,982,820 |
| 2024-12-27 | 5.3 | 5.54 | 5.28 | 5.36 | +0.75% | 246,427 | 133,997,853 |
| 2024-12-26 | 5.17 | 5.38 | 5.17 | 5.32 | +2.31% | 207,805 | 109,953,467 |
| 2024-12-25 | 5.3 | 5.33 | 5.07 | 5.2 | -2.44% | 294,742 | 152,676,174 |
| 2024-12-24 | 5.36 | 5.46 | 5.26 | 5.33 | 0% | 258,130 | 137,576,614 |
| 2024-12-23 | 5.74 | 5.74 | 5.31 | 5.33 | -7.3% | 384,806 | 211,382,486 |
| 2024-12-20 | 5.7 | 5.84 | 5.65 | 5.75 | +0.52% | 271,344 | 155,597,901 |
| 2024-12-19 | 5.6 | 5.88 | 5.57 | 5.72 | +0.7% | 279,272 | 159,643,714 |
| 2024-12-18 | 5.62 | 5.76 | 5.47 | 5.68 | +1.79% | 274,425 | 154,943,238 |
| 2024-12-17 | 5.7 | 5.79 | 5.56 | 5.58 | -2.96% | 321,933 | 182,321,371 |
| 2024-12-16 | 5.91 | 5.99 | 5.68 | 5.75 | -3.52% | 412,749 | 241,079,552 |
| 2024-12-13 | 5.97 | 6.16 | 5.9 | 5.96 | -1.65% | 522,575 | 313,004,789 |
| 2024-12-12 | 5.98 | 6.08 | 5.73 | 6.06 | +1.85% | 551,557 | 324,857,539 |
| 2024-12-11 | 5.91 | 6.04 | 5.87 | 5.95 | +1.02% | 368,669 | 219,871,647 |
| 2024-12-10 | 6.13 | 6.13 | 5.88 | 5.89 | -0.34% | 410,708 | 245,623,834 |
| 2024-12-09 | 6.05 | 6.14 | 5.88 | 5.91 | -2.48% | 351,979 | 209,610,548 |
| 2024-12-06 | 6 | 6.19 | 5.91 | 6.06 | +1.85% | 536,784 | 325,266,330 |
| 2024-12-05 | 5.82 | 6.03 | 5.82 | 5.95 | +1.36% | 399,749 | 237,494,579 |
| 2024-12-04 | 5.98 | 6.07 | 5.81 | 5.87 | -2.81% | 523,768 | 309,819,857 |
| 2024-12-03 | 6.3 | 6.48 | 6.02 | 6.04 | -2.58% | 985,344 | 609,388,334 |
| 2024-12-02 | 6 | 6.37 | 6 | 6.2 | +6.16% | 1,192,209 | 743,172,054 |
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：