股票概览
5.47
-1.62%
-0.09
5.57
开盘价
5.6
最高价
5.46
最低价
288,460
成交量
数据更新至: 2024-12-31
技术指标
5.51
MA5 (5日均线)
5.48
MA10 (10日均线)
5.48
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 | 5.57 | 5.6 | 5.46 | 5.47 | -1.62% | 288,460 | 159,604,759 |
| 2024-12-30 | 5.53 | 5.59 | 5.51 | 5.56 | +0.72% | 292,782 | 162,696,743 |
| 2024-12-27 | 5.48 | 5.53 | 5.45 | 5.52 | +1.1% | 239,309 | 131,560,680 |
| 2024-12-26 | 5.52 | 5.53 | 5.45 | 5.46 | -1.27% | 197,810 | 108,591,222 |
| 2024-12-25 | 5.52 | 5.55 | 5.48 | 5.53 | +0.36% | 182,596 | 100,611,253 |
| 2024-12-24 | 5.4 | 5.54 | 5.4 | 5.51 | +1.85% | 292,653 | 161,030,503 |
| 2024-12-23 | 5.37 | 5.49 | 5.37 | 5.41 | +0.74% | 322,478 | 175,316,293 |
| 2024-12-20 | 5.41 | 5.44 | 5.36 | 5.37 | -1.29% | 221,065 | 119,009,999 |
| 2024-12-19 | 5.46 | 5.48 | 5.36 | 5.44 | -0.73% | 275,620 | 149,196,724 |
| 2024-12-18 | 5.47 | 5.55 | 5.47 | 5.48 | +0.74% | 253,343 | 139,647,604 |
| 2024-12-17 | 5.48 | 5.52 | 5.4 | 5.44 | -0.73% | 234,576 | 128,207,103 |
| 2024-12-16 | 5.45 | 5.52 | 5.44 | 5.48 | +0.74% | 262,142 | 143,794,887 |
| 2024-12-13 | 5.55 | 5.57 | 5.44 | 5.44 | -2.33% | 365,955 | 200,639,685 |
| 2024-12-12 | 5.55 | 5.59 | 5.52 | 5.57 | +0.18% | 248,926 | 138,379,911 |
| 2024-12-11 | 5.46 | 5.56 | 5.46 | 5.56 | +1.46% | 351,388 | 194,299,921 |
| 2024-12-10 | 5.57 | 5.6 | 5.47 | 5.48 | 0% | 376,358 | 207,782,974 |
| 2024-12-09 | 5.47 | 5.53 | 5.45 | 5.48 | +0.18% | 283,757 | 155,871,114 |
| 2024-12-06 | 5.38 | 5.48 | 5.38 | 5.47 | +1.48% | 292,381 | 159,146,190 |
| 2024-12-05 | 5.45 | 5.47 | 5.37 | 5.39 | -1.82% | 389,118 | 210,482,396 |
| 2024-12-04 | 5.44 | 5.56 | 5.41 | 5.49 | +0.73% | 362,247 | 198,739,141 |
| 2024-12-03 | 5.43 | 5.45 | 5.37 | 5.45 | +0.37% | 314,439 | 170,131,738 |
| 2024-12-02 | 5.34 | 5.45 | 5.32 | 5.43 | +1.88% | 345,843 | 186,552,012 |
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：