股票概览
5.37
-1.47%
-0.08
5.45
开盘价
5.52
最高价
5.36
最低价
81,984
成交量
数据更新至: 2024-12-31
技术指标
5.41
MA5 (5日均线)
5.59
MA10 (10日均线)
5.84
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 | 5.45 | 5.52 | 5.36 | 5.37 | -1.47% | 81,984 | 44,548,701 |
| 2024-12-30 | 5.51 | 5.51 | 5.37 | 5.45 | -1.09% | 100,946 | 54,775,299 |
| 2024-12-27 | 5.35 | 5.54 | 5.33 | 5.51 | +2.99% | 112,799 | 61,676,248 |
| 2024-12-26 | 5.36 | 5.4 | 5.33 | 5.35 | -0.19% | 76,428 | 41,017,408 |
| 2024-12-25 | 5.49 | 5.54 | 5.25 | 5.36 | -2.9% | 130,780 | 69,801,146 |
| 2024-12-24 | 5.51 | 5.6 | 5.44 | 5.52 | +0.36% | 99,442 | 54,788,931 |
| 2024-12-23 | 5.85 | 5.86 | 5.49 | 5.5 | -6.46% | 171,242 | 96,127,250 |
| 2024-12-20 | 5.96 | 6.02 | 5.86 | 5.88 | -1.67% | 148,517 | 88,042,787 |
| 2024-12-19 | 5.91 | 6.14 | 5.8 | 5.98 | -0.17% | 210,767 | 125,486,715 |
| 2024-12-18 | 5.91 | 6.07 | 5.76 | 5.99 | +1.35% | 225,930 | 134,376,728 |
| 2024-12-17 | 6.3 | 6.34 | 5.85 | 5.91 | -6.64% | 242,513 | 145,993,427 |
| 2024-12-16 | 6.48 | 6.59 | 6.26 | 6.33 | -2.76% | 248,795 | 157,913,220 |
| 2024-12-13 | 6.86 | 6.86 | 6.43 | 6.51 | -3.13% | 508,823 | 334,086,684 |
| 2024-12-12 | 6.1 | 6.72 | 6.02 | 6.72 | +9.98% | 439,774 | 284,211,064 |
| 2024-12-11 | 5.86 | 6.13 | 5.86 | 6.11 | +4.8% | 277,665 | 167,515,999 |
| 2024-12-10 | 5.97 | 6.04 | 5.8 | 5.83 | -0.68% | 158,528 | 93,453,645 |
| 2024-12-09 | 5.88 | 5.93 | 5.78 | 5.87 | -0.68% | 120,924 | 70,721,973 |
| 2024-12-06 | 5.78 | 5.93 | 5.74 | 5.91 | +1.9% | 156,271 | 91,334,705 |
| 2024-12-05 | 5.78 | 5.83 | 5.72 | 5.8 | -0.68% | 135,690 | 78,298,899 |
| 2024-12-04 | 6.07 | 6.08 | 5.8 | 5.84 | -4.26% | 238,661 | 141,191,647 |
| 2024-12-03 | 6.06 | 6.39 | 5.94 | 6.1 | +1.16% | 340,054 | 207,803,960 |
| 2024-12-02 | 5.94 | 6.12 | 5.88 | 6.03 | +1.52% | 272,511 | 164,054,769 |
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：