股票概览
5.26
-2.41%
-0.13
5.45
开盘价
5.57
最高价
5.24
最低价
322,443
成交量
数据更新至: 2024-12-31
技术指标
5.38
MA5 (5日均线)
5.56
MA10 (10日均线)
5.92
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 | 5.45 | 5.57 | 5.24 | 5.26 | -2.41% | 322,443 | 173,945,965 |
| 2024-12-30 | 5.49 | 5.49 | 5.32 | 5.39 | -1.82% | 169,433 | 91,262,136 |
| 2024-12-27 | 5.43 | 5.56 | 5.43 | 5.49 | +1.29% | 217,842 | 119,797,994 |
| 2024-12-26 | 5.33 | 5.49 | 5.33 | 5.42 | +1.69% | 237,393 | 128,949,580 |
| 2024-12-25 | 5.58 | 5.59 | 5.27 | 5.33 | -4.31% | 335,433 | 179,961,350 |
| 2024-12-24 | 5.55 | 5.71 | 5.49 | 5.57 | +1.27% | 256,329 | 142,916,376 |
| 2024-12-23 | 5.84 | 5.89 | 5.48 | 5.5 | -6.3% | 436,200 | 245,068,898 |
| 2024-12-20 | 5.83 | 6.03 | 5.77 | 5.87 | +1.03% | 306,547 | 180,694,964 |
| 2024-12-19 | 5.88 | 5.99 | 5.74 | 5.81 | -2.68% | 430,453 | 250,489,885 |
| 2024-12-18 | 6.06 | 6.11 | 5.81 | 5.97 | -1.81% | 435,317 | 260,506,568 |
| 2024-12-17 | 6.55 | 6.6 | 6.03 | 6.08 | -8.43% | 746,741 | 467,501,257 |
| 2024-12-16 | 6.28 | 6.88 | 6.24 | 6.64 | +4.4% | 910,328 | 596,204,710 |
| 2024-12-13 | 6.55 | 6.67 | 6.35 | 6.36 | -4.07% | 675,574 | 437,606,501 |
| 2024-12-12 | 6.42 | 6.65 | 6.24 | 6.63 | +3.92% | 1,008,524 | 654,672,953 |
| 2024-12-11 | 6.25 | 6.52 | 6.15 | 6.38 | +0.63% | 736,044 | 464,955,116 |
| 2024-12-10 | 6.25 | 6.65 | 6.14 | 6.34 | +4.79% | 1,108,577 | 707,032,798 |
| 2024-12-09 | 6.13 | 6.28 | 5.97 | 6.05 | -1.14% | 413,200 | 251,322,576 |
| 2024-12-06 | 6.07 | 6.13 | 5.94 | 6.12 | +0.82% | 519,874 | 314,851,319 |
| 2024-12-05 | 6.09 | 6.17 | 6.01 | 6.07 | -0.65% | 516,655 | 314,224,599 |
| 2024-12-04 | 6.01 | 6.38 | 5.97 | 6.11 | +0.83% | 814,035 | 502,289,454 |
| 2024-12-03 | 6.14 | 6.28 | 5.93 | 6.06 | -0.98% | 710,437 | 430,000,283 |
| 2024-12-02 | 5.69 | 6.43 | 5.69 | 6.12 | +8.13% | 969,452 | 588,471,393 |
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：