股票概览
5.33
-3.96%
-0.22
5.54
开盘价
5.55
最高价
5.31
最低价
641,543
成交量
数据更新至: 2024-12-31
技术指标
5.64
MA5 (5日均线)
5.55
MA10 (10日均线)
5.41
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 | 5.55 | 5.31 | 5.33 | -3.96% | 641,543 | 346,735,453 |
| 2024-12-30 | 5.68 | 5.76 | 5.54 | 5.55 | -3.98% | 736,266 | 413,240,712 |
| 2024-12-27 | 5.72 | 5.9 | 5.66 | 5.78 | +0.7% | 901,055 | 520,336,038 |
| 2024-12-26 | 5.71 | 6.17 | 5.63 | 5.74 | -0.86% | 1,335,073 | 780,540,302 |
| 2024-12-25 | 5.58 | 5.79 | 5.51 | 5.79 | +4.32% | 1,215,008 | 692,526,941 |
| 2024-12-24 | 5.47 | 5.6 | 5.42 | 5.55 | +1.46% | 627,317 | 346,560,989 |
| 2024-12-23 | 5.68 | 5.79 | 5.43 | 5.47 | -1.8% | 659,044 | 365,389,720 |
| 2024-12-20 | 5.3 | 5.62 | 5.26 | 5.57 | +5.09% | 886,539 | 485,589,469 |
| 2024-12-19 | 5.33 | 5.38 | 5.21 | 5.3 | -2.21% | 532,677 | 281,423,035 |
| 2024-12-18 | 5.41 | 5.56 | 5.38 | 5.42 | +0.18% | 555,481 | 303,496,884 |
| 2024-12-17 | 5.56 | 5.68 | 5.38 | 5.41 | -3.39% | 758,770 | 416,480,753 |
| 2024-12-16 | 5.43 | 5.84 | 5.43 | 5.6 | +4.09% | 1,389,879 | 788,211,862 |
| 2024-12-13 | 5.25 | 5.5 | 5.11 | 5.38 | +2.28% | 1,331,956 | 709,642,056 |
| 2024-12-12 | 5.2 | 5.26 | 5.18 | 5.26 | +0.96% | 362,604 | 189,575,103 |
| 2024-12-11 | 5.17 | 5.21 | 5.15 | 5.21 | +0.77% | 272,506 | 141,388,999 |
| 2024-12-10 | 5.31 | 5.35 | 5.17 | 5.17 | -0.58% | 568,541 | 297,032,183 |
| 2024-12-09 | 5.22 | 5.31 | 5.15 | 5.2 | -0.19% | 403,167 | 211,213,332 |
| 2024-12-06 | 5.17 | 5.22 | 5.13 | 5.21 | +0.77% | 316,125 | 163,951,671 |
| 2024-12-05 | 5.13 | 5.2 | 5.1 | 5.17 | +0.98% | 245,908 | 126,701,180 |
| 2024-12-04 | 5.18 | 5.19 | 5.09 | 5.12 | -1.35% | 235,056 | 120,813,335 |
| 2024-12-03 | 5.16 | 5.19 | 5.12 | 5.19 | +0.58% | 258,654 | 133,458,854 |
| 2024-12-02 | 5.11 | 5.17 | 5.1 | 5.16 | +1.38% | 273,486 | 140,632,912 |
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：