股票概览
5.3
-2.93%
-0.16
5.42
开盘价
5.49
最高价
5.3
最低价
124,987
成交量
数据更新至: 2024-12-31
技术指标
5.43
MA5 (5日均线)
5.58
MA10 (10日均线)
5.83
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 | 5.42 | 5.49 | 5.3 | 5.3 | -2.93% | 124,987 | 67,307,217 |
| 2024-12-30 | 5.47 | 5.51 | 5.39 | 5.46 | -0.18% | 122,558 | 66,658,193 |
| 2024-12-27 | 5.45 | 5.51 | 5.4 | 5.47 | +0.55% | 143,550 | 78,543,240 |
| 2024-12-26 | 5.44 | 5.55 | 5.43 | 5.44 | -0.91% | 121,346 | 66,618,202 |
| 2024-12-25 | 5.61 | 5.62 | 5.39 | 5.49 | -2.14% | 164,562 | 89,918,382 |
| 2024-12-24 | 5.58 | 5.64 | 5.53 | 5.61 | +0.54% | 103,582 | 57,869,376 |
| 2024-12-23 | 5.76 | 5.8 | 5.55 | 5.58 | -3.46% | 191,173 | 107,681,176 |
| 2024-12-20 | 5.81 | 5.88 | 5.76 | 5.78 | -0.86% | 115,787 | 67,336,534 |
| 2024-12-19 | 5.8 | 5.87 | 5.72 | 5.83 | -0.17% | 119,638 | 69,340,267 |
| 2024-12-18 | 5.84 | 5.91 | 5.81 | 5.84 | +0.17% | 99,861 | 58,537,958 |
| 2024-12-17 | 5.96 | 6 | 5.82 | 5.83 | -2.51% | 172,255 | 101,697,628 |
| 2024-12-16 | 6.02 | 6.07 | 5.96 | 5.98 | -0.83% | 144,994 | 87,015,456 |
| 2024-12-13 | 6.12 | 6.15 | 6.02 | 6.03 | -2.11% | 196,118 | 119,123,392 |
| 2024-12-12 | 6.21 | 6.21 | 6.08 | 6.16 | -0.65% | 167,584 | 102,739,677 |
| 2024-12-11 | 6.09 | 6.25 | 6.05 | 6.2 | +1.97% | 244,933 | 151,389,526 |
| 2024-12-10 | 6.22 | 6.26 | 6.07 | 6.08 | 0% | 202,306 | 124,287,261 |
| 2024-12-09 | 6.18 | 6.2 | 5.99 | 6.08 | -1.62% | 216,191 | 131,390,227 |
| 2024-12-06 | 6.13 | 6.2 | 6.1 | 6.18 | +0.65% | 196,084 | 120,920,571 |
| 2024-12-05 | 6.04 | 6.18 | 6.01 | 6.14 | +1.32% | 172,055 | 105,116,550 |
| 2024-12-04 | 6.17 | 6.2 | 6.03 | 6.06 | -1.94% | 203,148 | 124,317,434 |
| 2024-12-03 | 6.18 | 6.28 | 6.11 | 6.18 | -0.16% | 258,685 | 159,591,107 |
| 2024-12-02 | 6.12 | 6.29 | 6.05 | 6.19 | +1.14% | 317,869 | 196,696,433 |
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：