股票概览
5.04
-4.18%
-0.22
5.24
开盘价
5.29
最高价
5.02
最低价
168,920
成交量
数据更新至: 2024-12-31
技术指标
5.32
MA5 (5日均线)
5.71
MA10 (10日均线)
6.29
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 | 5.24 | 5.29 | 5.02 | 5.04 | -4.18% | 168,920 | 86,584,843 |
| 2024-12-30 | 5.55 | 5.55 | 5.17 | 5.26 | -4.54% | 155,930 | 82,278,301 |
| 2024-12-27 | 5.4 | 5.58 | 5.38 | 5.51 | +2.23% | 130,139 | 71,842,329 |
| 2024-12-26 | 5.4 | 5.52 | 5.33 | 5.39 | 0% | 112,388 | 61,027,782 |
| 2024-12-25 | 5.65 | 5.69 | 5.27 | 5.39 | -5.27% | 190,718 | 103,232,458 |
| 2024-12-24 | 5.8 | 5.96 | 5.6 | 5.69 | -2.9% | 182,981 | 104,973,001 |
| 2024-12-23 | 6.4 | 6.4 | 5.86 | 5.86 | -7.86% | 151,942 | 92,696,172 |
| 2024-12-20 | 6.2 | 6.38 | 6.19 | 6.36 | +2.09% | 94,145 | 59,430,030 |
| 2024-12-19 | 6.36 | 6.36 | 6.13 | 6.23 | -2.2% | 111,889 | 69,714,164 |
| 2024-12-18 | 6.3 | 6.45 | 6.2 | 6.37 | +0.31% | 118,948 | 75,525,065 |
| 2024-12-17 | 6.85 | 6.85 | 6.27 | 6.35 | -6.75% | 215,780 | 139,661,185 |
| 2024-12-16 | 7 | 7.16 | 6.7 | 6.81 | -3.68% | 269,788 | 185,644,568 |
| 2024-12-13 | 7.11 | 7.31 | 7.03 | 7.07 | -1.39% | 363,679 | 260,967,295 |
| 2024-12-12 | 6.87 | 7.5 | 6.85 | 7.17 | +4.06% | 471,028 | 337,803,643 |
| 2024-12-11 | 6.8 | 6.95 | 6.71 | 6.89 | +0.58% | 146,145 | 99,968,086 |
| 2024-12-10 | 7.2 | 7.21 | 6.84 | 6.85 | -1.15% | 257,618 | 179,725,099 |
| 2024-12-09 | 6.98 | 7.26 | 6.92 | 6.93 | +0.14% | 271,412 | 191,917,686 |
| 2024-12-06 | 6.93 | 7.09 | 6.75 | 6.92 | -0.14% | 220,047 | 152,225,206 |
| 2024-12-05 | 6.81 | 7 | 6.77 | 6.93 | +0.87% | 153,999 | 106,235,109 |
| 2024-12-04 | 6.98 | 7.13 | 6.81 | 6.87 | -3.78% | 222,682 | 154,927,450 |
| 2024-12-03 | 7.21 | 7.34 | 6.98 | 7.14 | -0.28% | 321,816 | 229,974,258 |
| 2024-12-02 | 6.78 | 7.2 | 6.75 | 7.16 | +5.14% | 363,960 | 257,507,154 |
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：