股票概览
5.4
-2.88%
-0.16
5.55
开盘价
5.57
最高价
5.4
最低价
225,341
成交量
数据更新至: 2024-12-31
技术指标
5.54
MA5 (5日均线)
5.59
MA10 (10日均线)
5.71
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 | 5.55 | 5.57 | 5.4 | 5.4 | -2.88% | 225,341 | 123,392,924 |
| 2024-12-30 | 5.58 | 5.6 | 5.53 | 5.56 | -0.71% | 163,034 | 90,649,968 |
| 2024-12-27 | 5.56 | 5.62 | 5.54 | 5.6 | +0.72% | 174,185 | 97,326,618 |
| 2024-12-26 | 5.59 | 5.62 | 5.55 | 5.56 | -0.54% | 175,308 | 97,769,054 |
| 2024-12-25 | 5.67 | 5.67 | 5.55 | 5.59 | -1.06% | 190,872 | 106,490,830 |
| 2024-12-24 | 5.55 | 5.66 | 5.55 | 5.65 | +1.44% | 198,204 | 111,700,914 |
| 2024-12-23 | 5.64 | 5.66 | 5.56 | 5.57 | -1.42% | 208,227 | 116,750,555 |
| 2024-12-20 | 5.65 | 5.71 | 5.59 | 5.65 | 0% | 213,340 | 120,296,159 |
| 2024-12-19 | 5.65 | 5.67 | 5.56 | 5.65 | -0.7% | 258,083 | 144,766,679 |
| 2024-12-18 | 5.74 | 5.81 | 5.67 | 5.69 | -0.7% | 227,332 | 130,447,689 |
| 2024-12-17 | 5.82 | 5.83 | 5.69 | 5.73 | -1.55% | 284,948 | 163,811,682 |
| 2024-12-16 | 5.86 | 5.93 | 5.79 | 5.82 | -0.85% | 236,450 | 138,203,801 |
| 2024-12-13 | 6.05 | 6.09 | 5.85 | 5.87 | -2.98% | 448,963 | 266,630,552 |
| 2024-12-12 | 5.92 | 6.05 | 5.87 | 6.05 | +2.2% | 453,357 | 271,415,650 |
| 2024-12-11 | 5.84 | 5.98 | 5.82 | 5.92 | +1.37% | 358,739 | 212,706,249 |
| 2024-12-10 | 5.99 | 6.02 | 5.82 | 5.84 | 0% | 394,810 | 233,031,895 |
| 2024-12-09 | 5.8 | 5.93 | 5.78 | 5.84 | +0.69% | 406,511 | 238,186,445 |
| 2024-12-06 | 5.71 | 5.8 | 5.69 | 5.8 | +1.75% | 327,659 | 188,790,493 |
| 2024-12-05 | 5.68 | 5.74 | 5.67 | 5.7 | -0.18% | 168,492 | 96,073,995 |
| 2024-12-04 | 5.76 | 5.78 | 5.68 | 5.71 | -1.04% | 197,251 | 113,074,182 |
| 2024-12-03 | 5.81 | 5.81 | 5.72 | 5.77 | -0.52% | 211,463 | 121,737,079 |
| 2024-12-02 | 5.67 | 5.81 | 5.65 | 5.8 | +2.29% | 342,746 | 197,171,489 |
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：