股票概览
5.26
-3.13%
-0.17
5.41
开盘价
5.44
最高价
5.25
最低价
1,238,402
成交量
数据更新至: 2024-12-31
技术指标
5.43
MA5 (5日均线)
5.78
MA10 (10日均线)
5.77
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 | 5.41 | 5.44 | 5.25 | 5.26 | -3.13% | 1,238,402 | 660,231,528 |
| 2024-12-30 | 5.5 | 5.52 | 5.4 | 5.43 | -1.27% | 991,339 | 539,483,961 |
| 2024-12-27 | 5.43 | 5.59 | 5.43 | 5.5 | +0.73% | 1,478,986 | 817,166,515 |
| 2024-12-26 | 5.5 | 5.57 | 5.45 | 5.46 | -1.09% | 1,369,458 | 753,114,289 |
| 2024-12-25 | 5.51 | 5.61 | 5.39 | 5.52 | +0.18% | 1,898,189 | 1,044,761,937 |
| 2024-12-24 | 5.6 | 5.62 | 5.44 | 5.51 | -0.18% | 1,822,410 | 1,004,294,834 |
| 2024-12-23 | 5.75 | 5.79 | 5.52 | 5.52 | -5.96% | 3,387,331 | 1,906,413,871 |
| 2024-12-20 | 5.96 | 6.26 | 5.87 | 5.87 | -9.97% | 6,746,296 | 4,001,005,850 |
| 2024-12-19 | 7.11 | 7.11 | 6.52 | 6.52 | -9.94% | 4,325,874 | 2,925,513,012 |
| 2024-12-18 | 6.7 | 7.24 | 6.63 | 7.24 | +10.03% | 6,150,187 | 4,367,785,761 |
| 2024-12-17 | 6.07 | 6.83 | 6.03 | 6.58 | +5.96% | 6,316,216 | 4,204,890,359 |
| 2024-12-16 | 5.96 | 6.55 | 5.86 | 6.21 | +4.02% | 4,142,628 | 2,557,718,848 |
| 2024-12-13 | 6.29 | 6.3 | 5.89 | 5.97 | -2.29% | 4,919,454 | 2,989,812,185 |
| 2024-12-12 | 5.53 | 6.11 | 5.34 | 6.11 | +10.09% | 2,620,780 | 1,491,026,660 |
| 2024-12-11 | 5.55 | 5.64 | 5.51 | 5.55 | -1.07% | 1,908,636 | 1,061,800,995 |
| 2024-12-10 | 5.9 | 6 | 5.58 | 5.61 | -2.94% | 3,858,388 | 2,218,806,567 |
| 2024-12-09 | 5.6 | 6.16 | 5.53 | 5.78 | +2.66% | 4,924,387 | 2,868,816,449 |
| 2024-12-06 | 5.14 | 5.63 | 5.13 | 5.63 | +9.96% | 3,629,872 | 1,981,079,085 |
| 2024-12-05 | 5.04 | 5.18 | 5.01 | 5.12 | +1.99% | 1,419,949 | 724,836,989 |
| 2024-12-04 | 5.14 | 5.18 | 4.99 | 5.02 | -4.56% | 1,989,732 | 1,009,647,595 |
| 2024-12-03 | 4.91 | 5.41 | 4.86 | 5.26 | +6.69% | 3,282,144 | 1,704,878,774 |
| 2024-12-02 | 4.8 | 5.01 | 4.78 | 4.93 | +3.79% | 1,824,436 | 898,922,318 |
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：