股票概览
5.05
-2.13%
-0.11
5.18
开盘价
5.25
最高价
5.04
最低价
288,418
成交量
数据更新至: 2024-12-31
技术指标
5.19
MA5 (5日均线)
5.51
MA10 (10日均线)
6.04
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 | 5.18 | 5.25 | 5.04 | 5.05 | -2.13% | 288,418 | 147,629,693 |
| 2024-12-30 | 5.3 | 5.34 | 5.06 | 5.16 | -3.55% | 322,960 | 165,715,030 |
| 2024-12-27 | 5.29 | 5.49 | 5.22 | 5.35 | +1.71% | 416,697 | 224,428,970 |
| 2024-12-26 | 5.12 | 5.42 | 5.12 | 5.26 | +2.73% | 429,706 | 226,606,004 |
| 2024-12-25 | 5.4 | 5.48 | 5.05 | 5.12 | -6.06% | 466,258 | 239,831,561 |
| 2024-12-24 | 5.3 | 5.49 | 5.13 | 5.45 | -1.27% | 559,398 | 297,729,836 |
| 2024-12-23 | 6 | 6 | 5.5 | 5.52 | -8.76% | 522,955 | 297,522,698 |
| 2024-12-20 | 6.09 | 6.15 | 6.01 | 6.05 | -0.66% | 332,441 | 201,462,058 |
| 2024-12-19 | 5.97 | 6.09 | 5.83 | 6.09 | +1% | 376,414 | 224,419,197 |
| 2024-12-18 | 6.08 | 6.12 | 5.97 | 6.03 | -0.33% | 310,364 | 187,466,511 |
| 2024-12-17 | 6.28 | 6.29 | 6.01 | 6.05 | -4.12% | 415,389 | 253,777,045 |
| 2024-12-16 | 6.5 | 6.55 | 6.27 | 6.31 | -3.96% | 487,743 | 310,712,228 |
| 2024-12-13 | 6.84 | 6.86 | 6.57 | 6.57 | -4.78% | 690,873 | 460,273,638 |
| 2024-12-12 | 6.77 | 6.92 | 6.6 | 6.9 | +1.17% | 791,818 | 537,064,576 |
| 2024-12-11 | 6.75 | 6.99 | 6.72 | 6.82 | -1.73% | 859,590 | 585,378,485 |
| 2024-12-10 | 6.89 | 7.4 | 6.75 | 6.94 | +6.93% | 1,525,621 | 1,079,713,540 |
| 2024-12-09 | 6.6 | 6.67 | 6.38 | 6.49 | -2.55% | 622,212 | 404,322,623 |
| 2024-12-06 | 6.52 | 6.87 | 6.5 | 6.66 | +1.37% | 900,933 | 603,355,266 |
| 2024-12-05 | 6.33 | 6.7 | 6.3 | 6.57 | +3.79% | 672,946 | 439,792,814 |
| 2024-12-04 | 6.55 | 6.75 | 6.3 | 6.33 | -4.95% | 716,130 | 463,670,506 |
| 2024-12-03 | 6.61 | 6.7 | 6.5 | 6.66 | +0.15% | 722,043 | 477,299,466 |
| 2024-12-02 | 6.48 | 6.84 | 6.39 | 6.65 | +2.15% | 787,317 | 525,329,835 |
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：