股票概览
5.4
-2.53%
-0.14
5.53
开盘价
5.57
最高价
5.4
最低价
151,445
成交量
数据更新至: 2024-12-31
技术指标
5.54
MA5 (5日均线)
5.61
MA10 (10日均线)
5.66
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 | 5.53 | 5.57 | 5.4 | 5.4 | -2.53% | 151,445 | 82,934,539 |
| 2024-12-30 | 5.64 | 5.65 | 5.52 | 5.54 | -1.77% | 127,992 | 71,259,030 |
| 2024-12-27 | 5.54 | 5.64 | 5.53 | 5.64 | +1.99% | 146,241 | 81,744,722 |
| 2024-12-26 | 5.6 | 5.62 | 5.52 | 5.53 | -1.25% | 132,234 | 73,485,181 |
| 2024-12-25 | 5.64 | 5.66 | 5.56 | 5.6 | -0.53% | 101,643 | 56,783,860 |
| 2024-12-24 | 5.59 | 5.65 | 5.56 | 5.63 | +0.9% | 99,629 | 56,065,922 |
| 2024-12-23 | 5.63 | 5.64 | 5.57 | 5.58 | -1.06% | 138,786 | 77,771,423 |
| 2024-12-20 | 5.73 | 5.78 | 5.64 | 5.64 | -1.74% | 187,145 | 106,178,040 |
| 2024-12-19 | 5.74 | 5.77 | 5.66 | 5.74 | -0.69% | 176,864 | 100,939,855 |
| 2024-12-18 | 5.76 | 5.86 | 5.76 | 5.78 | +0.35% | 239,615 | 139,268,482 |
| 2024-12-17 | 5.72 | 5.8 | 5.71 | 5.76 | +0.17% | 255,753 | 147,226,316 |
| 2024-12-16 | 5.67 | 5.77 | 5.67 | 5.75 | +1.41% | 191,457 | 109,735,312 |
| 2024-12-13 | 5.8 | 5.82 | 5.67 | 5.67 | -2.41% | 243,377 | 139,227,288 |
| 2024-12-12 | 5.78 | 5.82 | 5.71 | 5.81 | +0.69% | 233,983 | 135,309,981 |
| 2024-12-11 | 5.71 | 5.78 | 5.7 | 5.77 | +1.05% | 184,685 | 106,418,991 |
| 2024-12-10 | 5.81 | 5.83 | 5.7 | 5.71 | +0.18% | 233,197 | 134,056,459 |
| 2024-12-09 | 5.73 | 5.77 | 5.67 | 5.7 | -0.52% | 160,363 | 91,696,732 |
| 2024-12-06 | 5.62 | 5.73 | 5.6 | 5.73 | +1.96% | 258,452 | 146,618,099 |
| 2024-12-05 | 5.63 | 5.64 | 5.59 | 5.62 | -0.35% | 132,329 | 74,300,414 |
| 2024-12-04 | 5.69 | 5.7 | 5.62 | 5.64 | -1.23% | 136,409 | 77,176,638 |
| 2024-12-03 | 5.69 | 5.73 | 5.62 | 5.71 | +0.35% | 192,371 | 109,156,266 |
| 2024-12-02 | 5.65 | 5.69 | 5.6 | 5.69 | +1.07% | 204,751 | 115,605,979 |
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：