股票概览
5.61
-0.53%
-0.03
5.63
开盘价
5.7
最高价
5.6
最低价
647,164
成交量
数据更新至: 2024-12-31
技术指标
5.75
MA5 (5日均线)
5.73
MA10 (10日均线)
5.66
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 | 5.63 | 5.7 | 5.6 | 5.61 | -0.53% | 647,164 | 365,316,117 |
| 2024-12-30 | 5.82 | 5.87 | 5.63 | 5.64 | -2.93% | 1,132,918 | 646,903,458 |
| 2024-12-27 | 5.77 | 5.83 | 5.7 | 5.81 | +0.87% | 501,297 | 289,276,057 |
| 2024-12-26 | 5.89 | 5.9 | 5.73 | 5.76 | -2.54% | 638,173 | 368,919,091 |
| 2024-12-25 | 5.87 | 5.93 | 5.77 | 5.91 | +0.68% | 691,229 | 404,882,403 |
| 2024-12-24 | 5.76 | 5.88 | 5.73 | 5.87 | +1.91% | 870,355 | 506,578,820 |
| 2024-12-23 | 5.58 | 5.81 | 5.56 | 5.76 | +3.04% | 1,282,694 | 735,529,045 |
| 2024-12-20 | 5.66 | 5.69 | 5.56 | 5.59 | -1.06% | 605,915 | 340,037,626 |
| 2024-12-19 | 5.68 | 5.73 | 5.59 | 5.65 | -0.88% | 475,641 | 269,353,620 |
| 2024-12-18 | 5.62 | 5.8 | 5.62 | 5.7 | +1.79% | 951,473 | 544,791,128 |
| 2024-12-17 | 5.65 | 5.69 | 5.59 | 5.6 | -1.23% | 478,715 | 269,831,395 |
| 2024-12-16 | 5.54 | 5.68 | 5.54 | 5.67 | +2.35% | 690,106 | 388,435,211 |
| 2024-12-13 | 5.61 | 5.62 | 5.52 | 5.54 | -1.25% | 451,869 | 251,385,949 |
| 2024-12-12 | 5.67 | 5.68 | 5.59 | 5.61 | -0.88% | 482,263 | 270,779,018 |
| 2024-12-11 | 5.62 | 5.7 | 5.59 | 5.66 | +0.71% | 394,673 | 223,259,541 |
| 2024-12-10 | 5.74 | 5.78 | 5.6 | 5.62 | -1.92% | 802,657 | 455,747,775 |
| 2024-12-09 | 5.6 | 5.74 | 5.55 | 5.73 | +2.87% | 989,646 | 560,734,004 |
| 2024-12-06 | 5.41 | 5.58 | 5.41 | 5.57 | +2.77% | 901,296 | 498,602,296 |
| 2024-12-05 | 5.39 | 5.48 | 5.36 | 5.42 | +0.37% | 544,205 | 295,721,767 |
| 2024-12-04 | 5.37 | 5.4 | 5.32 | 5.4 | +0.37% | 604,246 | 324,529,440 |
| 2024-12-03 | 5.28 | 5.38 | 5.26 | 5.38 | +1.51% | 724,966 | 386,641,947 |
| 2024-12-02 | 5.27 | 5.31 | 5.19 | 5.3 | +0.57% | 732,479 | 385,170,604 |
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：