股票概览
5.41
-1.64%
-0.09
5.54
开盘价
5.57
最高价
5.39
最低价
248,814
成交量
数据更新至: 2024-12-31
技术指标
5.46
MA5 (5日均线)
5.53
MA10 (10日均线)
5.72
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 | 5.54 | 5.57 | 5.39 | 5.41 | -1.64% | 248,814 | 136,024,930 |
| 2024-12-30 | 5.57 | 5.59 | 5.44 | 5.5 | -1.08% | 229,533 | 125,801,446 |
| 2024-12-27 | 5.43 | 5.62 | 5.41 | 5.56 | +2.77% | 301,894 | 167,033,845 |
| 2024-12-26 | 5.4 | 5.45 | 5.39 | 5.41 | 0% | 148,341 | 80,332,314 |
| 2024-12-25 | 5.55 | 5.55 | 5.37 | 5.41 | -2.17% | 241,320 | 130,834,446 |
| 2024-12-24 | 5.5 | 5.56 | 5.43 | 5.53 | +0.55% | 277,281 | 152,198,818 |
| 2024-12-23 | 5.66 | 5.66 | 5.5 | 5.5 | -3.17% | 297,788 | 165,684,399 |
| 2024-12-20 | 5.65 | 5.75 | 5.63 | 5.68 | +0.89% | 252,920 | 143,969,766 |
| 2024-12-19 | 5.66 | 5.68 | 5.57 | 5.63 | -1.23% | 285,788 | 160,598,536 |
| 2024-12-18 | 5.83 | 5.87 | 5.68 | 5.7 | -1.89% | 445,658 | 256,375,230 |
| 2024-12-17 | 5.91 | 5.95 | 5.78 | 5.81 | -1.86% | 358,949 | 209,314,246 |
| 2024-12-16 | 5.88 | 6.02 | 5.88 | 5.92 | +0.68% | 412,954 | 245,043,269 |
| 2024-12-13 | 5.91 | 5.99 | 5.86 | 5.88 | -2.16% | 428,949 | 253,710,978 |
| 2024-12-12 | 5.97 | 6.17 | 5.95 | 6.01 | +0.5% | 486,489 | 293,321,306 |
| 2024-12-11 | 5.85 | 6.02 | 5.83 | 5.98 | +2.22% | 554,016 | 329,034,384 |
| 2024-12-10 | 6 | 6.06 | 5.84 | 5.85 | -0.34% | 588,519 | 349,780,678 |
| 2024-12-09 | 6 | 6.04 | 5.83 | 5.87 | -2.49% | 529,839 | 313,535,585 |
| 2024-12-06 | 5.82 | 6.23 | 5.75 | 6.02 | +3.44% | 955,674 | 570,962,136 |
| 2024-12-05 | 5.88 | 5.94 | 5.77 | 5.82 | -0.68% | 534,127 | 312,253,975 |
| 2024-12-04 | 5.96 | 6.03 | 5.83 | 5.86 | -2.01% | 819,287 | 485,443,317 |
| 2024-12-03 | 6.55 | 6.59 | 5.9 | 5.98 | -5.08% | 1,852,065 | 1,122,342,232 |
| 2024-12-02 | 5.8 | 6.3 | 5.8 | 6.3 | +9.95% | 1,208,323 | 750,412,936 |
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：