股票概览
5.14
-1.72%
-0.09
5.34
开盘价
5.38
最高价
5.14
最低价
79,972
成交量
数据更新至: 2024-12-31
技术指标
5.24
MA5 (5日均线)
5.50
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 | 5.34 | 5.38 | 5.14 | 5.14 | -1.72% | 79,972 | 41,870,187 |
| 2024-12-30 | 5.31 | 5.41 | 5.06 | 5.23 | -2.61% | 94,436 | 49,074,008 |
| 2024-12-27 | 5.3 | 5.56 | 5.29 | 5.37 | +1.51% | 83,324 | 45,232,167 |
| 2024-12-26 | 5.16 | 5.41 | 5.16 | 5.29 | +2.12% | 92,481 | 49,007,847 |
| 2024-12-25 | 5.3 | 5.38 | 5.02 | 5.18 | -2.26% | 94,359 | 48,386,676 |
| 2024-12-24 | 5.47 | 5.54 | 5.15 | 5.3 | -0.93% | 127,893 | 67,556,894 |
| 2024-12-23 | 6.09 | 6.1 | 5.3 | 5.35 | -12.44% | 189,161 | 105,125,412 |
| 2024-12-20 | 6.02 | 6.23 | 6.02 | 6.11 | +2.35% | 88,058 | 54,086,841 |
| 2024-12-19 | 6.02 | 6.06 | 5.84 | 5.97 | -1.81% | 91,315 | 54,221,970 |
| 2024-12-18 | 6.2 | 6.32 | 5.9 | 6.08 | -1.14% | 97,186 | 59,210,292 |
| 2024-12-17 | 6.83 | 6.9 | 6.11 | 6.15 | -9.02% | 131,037 | 82,608,428 |
| 2024-12-16 | 6.9 | 6.95 | 6.69 | 6.76 | -1.46% | 141,985 | 96,835,606 |
| 2024-12-13 | 6.88 | 7.37 | 6.83 | 6.86 | -0.87% | 176,429 | 123,521,161 |
| 2024-12-12 | 6.87 | 7.06 | 6.78 | 6.92 | +1.32% | 137,554 | 94,872,938 |
| 2024-12-11 | 6.55 | 6.87 | 6.55 | 6.83 | +3.48% | 126,015 | 85,477,750 |
| 2024-12-10 | 6.59 | 6.78 | 6.51 | 6.6 | +2.17% | 145,586 | 96,886,261 |
| 2024-12-09 | 6.53 | 6.65 | 6.35 | 6.46 | -1.82% | 122,218 | 79,455,534 |
| 2024-12-06 | 6.31 | 6.59 | 6.28 | 6.58 | +4.11% | 129,066 | 83,426,078 |
| 2024-12-05 | 6.25 | 6.36 | 6.16 | 6.32 | 0% | 100,490 | 63,123,448 |
| 2024-12-04 | 6.48 | 6.75 | 6.23 | 6.32 | -3.81% | 154,888 | 99,850,993 |
| 2024-12-03 | 6.5 | 6.64 | 6.36 | 6.57 | +1.23% | 131,644 | 85,837,425 |
| 2024-12-02 | 6.43 | 6.65 | 6.43 | 6.49 | +1.56% | 130,244 | 84,772,886 |
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：