股票概览
5.57
+10.08%
+0.51
5.3
开盘价
5.57
最高价
5.27
最低价
251,129
成交量
数据更新至: 2024-12-31
技术指标
5.19
MA5 (5日均线)
5.35
MA10 (10日均线)
5.75
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 | 5.3 | 5.57 | 5.27 | 5.57 | +10.08% | 251,129 | 137,353,827 |
| 2024-12-30 | 5.2 | 5.24 | 5.03 | 5.06 | -1.36% | 116,296 | 59,165,512 |
| 2024-12-27 | 5.09 | 5.18 | 5.06 | 5.13 | +0.79% | 125,508 | 64,506,178 |
| 2024-12-26 | 5.05 | 5.2 | 5.02 | 5.09 | -0.39% | 124,020 | 63,493,987 |
| 2024-12-25 | 5.44 | 5.5 | 5.07 | 5.11 | -6.92% | 220,762 | 114,153,771 |
| 2024-12-24 | 5.7 | 5.7 | 5.41 | 5.49 | -3.68% | 187,543 | 102,758,098 |
| 2024-12-23 | 5.48 | 5.84 | 5.46 | 5.7 | +4.01% | 308,904 | 174,769,183 |
| 2024-12-20 | 5.44 | 5.53 | 5.42 | 5.48 | +1.11% | 125,591 | 68,739,145 |
| 2024-12-19 | 5.41 | 5.47 | 5.31 | 5.42 | -1.28% | 145,628 | 78,469,143 |
| 2024-12-18 | 5.53 | 5.65 | 5.43 | 5.49 | -0.72% | 165,310 | 91,569,025 |
| 2024-12-17 | 5.84 | 5.88 | 5.5 | 5.53 | -5.95% | 243,140 | 137,127,955 |
| 2024-12-16 | 6.06 | 6.15 | 5.84 | 5.88 | -3.92% | 307,816 | 183,273,975 |
| 2024-12-13 | 6.44 | 6.44 | 6.11 | 6.12 | -4.52% | 318,760 | 198,466,441 |
| 2024-12-12 | 6.22 | 6.46 | 6.15 | 6.41 | +4.06% | 499,508 | 316,359,654 |
| 2024-12-11 | 6.06 | 6.18 | 6.04 | 6.16 | +0.82% | 215,851 | 132,140,460 |
| 2024-12-10 | 6.23 | 6.28 | 6.09 | 6.11 | 0% | 287,113 | 176,487,503 |
| 2024-12-09 | 6.27 | 6.3 | 6.06 | 6.11 | -2.4% | 288,756 | 178,385,595 |
| 2024-12-06 | 6.4 | 6.4 | 6.21 | 6.26 | -1.73% | 299,211 | 187,599,598 |
| 2024-12-05 | 6.4 | 6.4 | 6.27 | 6.37 | -1.39% | 345,586 | 218,610,737 |
| 2024-12-04 | 6.6 | 6.74 | 6.44 | 6.46 | -4.72% | 410,175 | 268,660,681 |
| 2024-12-03 | 6.7 | 7.17 | 6.46 | 6.78 | +0.89% | 721,777 | 488,011,904 |
| 2024-12-02 | 6.76 | 6.76 | 6.55 | 6.72 | -1.03% | 539,679 | 359,488,679 |
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：