股票概览
5.18
-2.08%
-0.11
5.29
开盘价
5.37
最高价
5.17
最低价
49,409
成交量
数据更新至: 2024-12-31
技术指标
5.28
MA5 (5日均线)
5.48
MA10 (10日均线)
5.81
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 | 5.29 | 5.37 | 5.17 | 5.18 | -2.08% | 49,409 | 26,024,572 |
| 2024-12-30 | 5.33 | 5.4 | 5.15 | 5.29 | -1.67% | 59,219 | 31,188,555 |
| 2024-12-27 | 5.29 | 5.46 | 5.27 | 5.38 | +2.09% | 58,272 | 31,441,779 |
| 2024-12-26 | 5.23 | 5.37 | 5.23 | 5.27 | 0% | 48,092 | 25,534,665 |
| 2024-12-25 | 5.39 | 5.42 | 5.14 | 5.27 | -2.95% | 73,064 | 38,333,542 |
| 2024-12-24 | 5.4 | 5.55 | 5.29 | 5.43 | +0.93% | 64,353 | 34,696,285 |
| 2024-12-23 | 5.86 | 5.92 | 5.37 | 5.38 | -8.81% | 98,534 | 54,734,083 |
| 2024-12-20 | 5.8 | 5.96 | 5.78 | 5.9 | +1.9% | 54,585 | 32,206,324 |
| 2024-12-19 | 5.79 | 5.87 | 5.7 | 5.79 | -1.19% | 59,256 | 34,155,801 |
| 2024-12-18 | 5.92 | 6 | 5.67 | 5.86 | -0.34% | 78,803 | 46,151,116 |
| 2024-12-17 | 6.26 | 6.28 | 5.83 | 5.88 | -6.22% | 105,693 | 63,267,781 |
| 2024-12-16 | 6.22 | 6.39 | 6.21 | 6.27 | +0.8% | 87,122 | 55,000,881 |
| 2024-12-13 | 6.3 | 6.35 | 6.2 | 6.22 | -1.74% | 66,115 | 41,405,543 |
| 2024-12-12 | 6.21 | 6.33 | 6.18 | 6.33 | +2.26% | 118,232 | 74,059,317 |
| 2024-12-11 | 6.1 | 6.22 | 6.06 | 6.19 | +1.31% | 59,947 | 37,015,859 |
| 2024-12-10 | 6.3 | 6.37 | 6.09 | 6.11 | -0.33% | 72,982 | 45,213,755 |
| 2024-12-09 | 6.1 | 6.14 | 6.04 | 6.13 | +0.49% | 66,406 | 40,470,818 |
| 2024-12-06 | 6.08 | 6.13 | 6.02 | 6.1 | +0.33% | 73,194 | 44,583,095 |
| 2024-12-05 | 6.06 | 6.08 | 5.99 | 6.08 | 0% | 94,014 | 56,817,875 |
| 2024-12-04 | 6.2 | 6.23 | 6.01 | 6.08 | -3.49% | 142,731 | 86,981,020 |
| 2024-12-03 | 6.04 | 6.33 | 6.03 | 6.3 | +4.3% | 204,559 | 126,662,629 |
| 2024-12-02 | 5.92 | 6.06 | 5.89 | 6.04 | +2.37% | 115,113 | 69,236,371 |
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：