股票概览
5.17
-1.34%
-0.07
5.22
开盘价
5.32
最高价
5.14
最低价
62,839
成交量
数据更新至: 2024-12-31
技术指标
5.22
MA5 (5日均线)
5.40
MA10 (10日均线)
5.70
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 | 5.22 | 5.32 | 5.14 | 5.17 | -1.34% | 62,839 | 32,796,873 |
| 2024-12-30 | 5.32 | 5.34 | 5.09 | 5.24 | -1.5% | 61,730 | 32,324,743 |
| 2024-12-27 | 5.26 | 5.37 | 5.18 | 5.32 | +1.72% | 58,118 | 30,977,538 |
| 2024-12-26 | 5.12 | 5.31 | 5.11 | 5.23 | +2.15% | 69,750 | 36,531,367 |
| 2024-12-25 | 5.28 | 5.32 | 5.01 | 5.12 | -3.58% | 88,466 | 45,259,175 |
| 2024-12-24 | 5.4 | 5.46 | 5.21 | 5.31 | +0.19% | 73,801 | 39,222,928 |
| 2024-12-23 | 5.8 | 5.81 | 5.25 | 5.3 | -8.78% | 120,856 | 65,729,599 |
| 2024-12-20 | 5.66 | 5.87 | 5.66 | 5.81 | +1.22% | 56,949 | 33,103,261 |
| 2024-12-19 | 5.66 | 5.77 | 5.58 | 5.74 | -0.17% | 63,703 | 36,221,997 |
| 2024-12-18 | 5.83 | 5.87 | 5.58 | 5.75 | -1.2% | 91,576 | 52,730,835 |
| 2024-12-17 | 6.24 | 6.24 | 5.79 | 5.82 | -7.18% | 126,643 | 75,329,123 |
| 2024-12-16 | 6.16 | 6.27 | 6.12 | 6.27 | +2.62% | 93,527 | 58,158,680 |
| 2024-12-13 | 6.21 | 6.22 | 6.06 | 6.11 | -1.77% | 72,080 | 44,294,932 |
| 2024-12-12 | 6.05 | 6.22 | 6 | 6.22 | +2.81% | 77,491 | 47,489,971 |
| 2024-12-11 | 5.96 | 6.05 | 5.95 | 6.05 | +1.51% | 50,822 | 30,587,667 |
| 2024-12-10 | 6.2 | 6.2 | 5.92 | 5.96 | -0.17% | 76,414 | 46,021,232 |
| 2024-12-09 | 5.94 | 5.97 | 5.87 | 5.97 | +0.51% | 70,589 | 41,867,515 |
| 2024-12-06 | 5.86 | 5.96 | 5.81 | 5.94 | +1.89% | 85,844 | 50,750,100 |
| 2024-12-05 | 5.77 | 5.85 | 5.74 | 5.83 | +1.39% | 60,169 | 34,897,349 |
| 2024-12-04 | 5.94 | 5.94 | 5.71 | 5.75 | -2.71% | 70,694 | 41,092,604 |
| 2024-12-03 | 5.94 | 6 | 5.85 | 5.91 | -0.17% | 72,673 | 42,992,150 |
| 2024-12-02 | 5.9 | 6.03 | 5.82 | 5.92 | +2.25% | 95,389 | 56,501,721 |
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：