股票概览
5.44
-2.86%
-0.16
5.6
开盘价
5.64
最高价
5.43
最低价
79,441
成交量
数据更新至: 2024-12-31
技术指标
5.53
MA5 (5日均线)
5.57
MA10 (10日均线)
5.81
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 | 5.6 | 5.64 | 5.43 | 5.44 | -2.86% | 79,441 | 43,837,468 |
| 2024-12-30 | 5.61 | 5.65 | 5.52 | 5.6 | -0.88% | 77,579 | 43,360,304 |
| 2024-12-27 | 5.5 | 5.77 | 5.5 | 5.65 | +2.73% | 148,481 | 84,121,729 |
| 2024-12-26 | 5.43 | 5.53 | 5.43 | 5.5 | +1.1% | 53,042 | 29,192,838 |
| 2024-12-25 | 5.53 | 5.58 | 5.37 | 5.44 | -1.98% | 78,301 | 42,530,356 |
| 2024-12-24 | 5.49 | 5.6 | 5.49 | 5.55 | +1.65% | 75,391 | 41,751,805 |
| 2024-12-23 | 5.71 | 5.74 | 5.43 | 5.46 | -4.38% | 121,382 | 67,405,258 |
| 2024-12-20 | 5.69 | 5.76 | 5.66 | 5.71 | +0.35% | 97,156 | 55,653,451 |
| 2024-12-19 | 5.63 | 5.71 | 5.57 | 5.69 | +0.18% | 100,416 | 56,614,379 |
| 2024-12-18 | 5.68 | 5.74 | 5.62 | 5.68 | +0.53% | 115,921 | 65,936,202 |
| 2024-12-17 | 5.94 | 5.95 | 5.65 | 5.65 | -4.72% | 174,286 | 100,320,666 |
| 2024-12-16 | 6.02 | 6.05 | 5.9 | 5.93 | -1.5% | 133,709 | 79,807,121 |
| 2024-12-13 | 6.13 | 6.14 | 6 | 6.02 | -2.27% | 168,548 | 102,047,593 |
| 2024-12-12 | 6.15 | 6.18 | 6.08 | 6.16 | -0.32% | 187,004 | 114,738,668 |
| 2024-12-11 | 6.15 | 6.21 | 6.1 | 6.18 | +0.16% | 230,959 | 142,282,965 |
| 2024-12-10 | 6.41 | 6.55 | 6.14 | 6.17 | -1.75% | 570,882 | 364,126,726 |
| 2024-12-09 | 6.11 | 6.39 | 6.06 | 6.28 | +2.95% | 389,100 | 242,311,892 |
| 2024-12-06 | 6.09 | 6.12 | 6.01 | 6.1 | 0% | 136,481 | 83,000,232 |
| 2024-12-05 | 5.92 | 6.1 | 5.92 | 6.1 | +2.52% | 131,193 | 79,096,169 |
| 2024-12-04 | 6.09 | 6.09 | 5.9 | 5.95 | -2.14% | 120,583 | 72,200,905 |
| 2024-12-03 | 6.1 | 6.12 | 6.01 | 6.08 | 0% | 126,155 | 76,557,694 |
| 2024-12-02 | 5.92 | 6.08 | 5.9 | 6.08 | +2.53% | 160,067 | 96,577,737 |
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：