股票概览
5.13
-4.11%
-0.22
5.4
开盘价
5.45
最高价
5.09
最低价
577,711
成交量
数据更新至: 2024-12-31
技术指标
5.36
MA5 (5日均线)
5.64
MA10 (10日均线)
6.17
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 | 5.4 | 5.45 | 5.09 | 5.13 | -4.11% | 577,711 | 302,557,775 |
| 2024-12-30 | 5.4 | 5.44 | 5.26 | 5.35 | -1.65% | 461,805 | 246,412,038 |
| 2024-12-27 | 5.41 | 5.6 | 5.38 | 5.44 | +0.74% | 618,227 | 340,268,173 |
| 2024-12-26 | 5.45 | 5.54 | 5.38 | 5.4 | -1.28% | 602,654 | 328,968,536 |
| 2024-12-25 | 5.63 | 5.66 | 5.26 | 5.47 | -3.53% | 902,832 | 488,158,940 |
| 2024-12-24 | 5.76 | 5.83 | 5.59 | 5.67 | -1.39% | 632,997 | 359,143,376 |
| 2024-12-23 | 6.06 | 6.1 | 5.74 | 5.75 | -5.58% | 786,110 | 463,132,092 |
| 2024-12-20 | 6.04 | 6.21 | 6.01 | 6.09 | +0.33% | 710,862 | 434,512,931 |
| 2024-12-19 | 6 | 6.11 | 5.9 | 6.07 | +0.33% | 616,550 | 372,842,490 |
| 2024-12-18 | 6 | 6.2 | 6 | 6.05 | +1.17% | 779,753 | 475,970,461 |
| 2024-12-17 | 6.21 | 6.28 | 5.96 | 5.98 | -3.08% | 870,378 | 529,379,390 |
| 2024-12-16 | 6.4 | 6.42 | 6.11 | 6.17 | -5.08% | 1,303,580 | 812,159,928 |
| 2024-12-13 | 6.81 | 6.87 | 6.46 | 6.5 | -6.88% | 1,775,981 | 1,184,499,203 |
| 2024-12-12 | 6.8 | 7.1 | 6.66 | 6.98 | +1.6% | 1,698,497 | 1,174,625,255 |
| 2024-12-11 | 6.85 | 7.07 | 6.75 | 6.87 | -0.87% | 1,293,305 | 893,343,170 |
| 2024-12-10 | 7.4 | 7.47 | 6.91 | 6.93 | -2.67% | 2,138,045 | 1,526,680,084 |
| 2024-12-09 | 7 | 7.33 | 6.86 | 7.12 | +1.71% | 1,999,025 | 1,419,612,735 |
| 2024-12-06 | 6.94 | 7.39 | 6.78 | 7 | +2.19% | 2,754,442 | 1,960,454,487 |
| 2024-12-05 | 6.6 | 6.99 | 6.51 | 6.85 | +3.79% | 1,862,756 | 1,270,188,966 |
| 2024-12-04 | 6.62 | 7.03 | 6.58 | 6.6 | -4.21% | 2,184,577 | 1,478,385,835 |
| 2024-12-03 | 6.2 | 7.03 | 6.13 | 6.89 | +10.06% | 2,875,793 | 1,880,876,042 |
| 2024-12-02 | 6.08 | 6.38 | 6.06 | 6.26 | +2.79% | 1,510,434 | 945,500,690 |
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：