股票概览
5.17
-3.72%
-0.2
5.44
开盘价
5.48
最高价
5.14
最低价
159,245
成交量
数据更新至: 2024-12-31
技术指标
5.63
MA5 (5日均线)
6.08
MA10 (10日均线)
6.35
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 | 5.44 | 5.48 | 5.14 | 5.17 | -3.72% | 159,245 | 83,430,489 |
| 2024-12-30 | 5.7 | 5.74 | 5.32 | 5.37 | -7.73% | 256,139 | 139,566,920 |
| 2024-12-27 | 6 | 6.05 | 5.77 | 5.82 | -4.12% | 274,369 | 161,923,995 |
| 2024-12-26 | 5.8 | 6.61 | 5.8 | 6.07 | +5.93% | 283,896 | 173,304,970 |
| 2024-12-25 | 6.3 | 6.35 | 5.68 | 5.73 | -10.61% | 324,290 | 191,705,685 |
| 2024-12-24 | 6.13 | 6.41 | 5.95 | 6.41 | +3.55% | 341,139 | 212,612,005 |
| 2024-12-23 | 6.68 | 6.85 | 6.18 | 6.19 | -8.7% | 368,654 | 237,300,676 |
| 2024-12-20 | 7.12 | 7.5 | 6.76 | 6.78 | -1.6% | 638,400 | 453,145,889 |
| 2024-12-19 | 6.25 | 7.28 | 6.21 | 6.89 | +8.33% | 400,518 | 267,849,709 |
| 2024-12-18 | 6.17 | 6.44 | 5.95 | 6.36 | +2.25% | 181,435 | 113,169,380 |
| 2024-12-17 | 6.67 | 6.73 | 6.18 | 6.22 | -5.33% | 223,935 | 143,518,541 |
| 2024-12-16 | 6.78 | 6.81 | 6.5 | 6.57 | -4.64% | 285,366 | 189,616,187 |
| 2024-12-13 | 7 | 7.19 | 6.89 | 6.89 | -4.04% | 311,427 | 217,979,952 |
| 2024-12-12 | 7.09 | 7.48 | 6.82 | 7.18 | +0.42% | 536,446 | 377,721,858 |
| 2024-12-11 | 6.7 | 7.28 | 6.6 | 7.15 | +5.15% | 639,174 | 446,135,825 |
| 2024-12-10 | 6.56 | 7.04 | 6.38 | 6.8 | +7.42% | 660,530 | 441,506,983 |
| 2024-12-09 | 6.35 | 6.48 | 6.25 | 6.33 | -2.01% | 262,164 | 165,895,419 |
| 2024-12-06 | 6.25 | 6.65 | 6.15 | 6.46 | +1.41% | 462,266 | 293,560,309 |
| 2024-12-05 | 6.31 | 6.54 | 6.26 | 6.37 | +1.43% | 381,720 | 244,618,195 |
| 2024-12-04 | 6.38 | 6.6 | 6.25 | 6.28 | -6.27% | 516,106 | 329,903,581 |
| 2024-12-03 | 7.04 | 7.18 | 6.7 | 6.7 | -10.9% | 866,636 | 594,743,441 |
| 2024-12-02 | 7.2 | 7.91 | 6.98 | 7.52 | +14.11% | 1,377,871 | 1,023,827,718 |
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：