股票概览
5.68
-0.35%
-0.02
5.69
开盘价
5.77
最高价
5.68
最低价
2,038,560
成交量
数据更新至: 2024-12-31
技术指标
5.65
MA5 (5日均线)
5.58
MA10 (10日均线)
5.54
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 | 5.69 | 5.77 | 5.68 | 5.68 | -0.35% | 2,038,560 | 1,167,330,371 |
| 2024-12-30 | 5.56 | 5.71 | 5.55 | 5.7 | +1.97% | 1,920,019 | 1,084,366,355 |
| 2024-12-27 | 5.61 | 5.65 | 5.5 | 5.59 | -0.53% | 1,810,841 | 1,007,967,438 |
| 2024-12-26 | 5.66 | 5.67 | 5.57 | 5.62 | -0.71% | 1,388,719 | 777,611,495 |
| 2024-12-25 | 5.63 | 5.76 | 5.61 | 5.66 | +0.53% | 1,962,039 | 1,112,011,637 |
| 2024-12-24 | 5.58 | 5.64 | 5.54 | 5.63 | +0.72% | 2,253,350 | 1,258,448,713 |
| 2024-12-23 | 5.42 | 5.63 | 5.41 | 5.59 | +3.14% | 2,308,633 | 1,282,959,653 |
| 2024-12-20 | 5.43 | 5.48 | 5.41 | 5.42 | -0.18% | 1,075,046 | 584,834,481 |
| 2024-12-19 | 5.49 | 5.53 | 5.42 | 5.43 | -1.45% | 1,684,504 | 919,975,436 |
| 2024-12-18 | 5.51 | 5.59 | 5.49 | 5.51 | +0.55% | 1,584,133 | 876,800,834 |
| 2024-12-17 | 5.48 | 5.54 | 5.46 | 5.48 | -0.36% | 1,275,508 | 701,046,405 |
| 2024-12-16 | 5.41 | 5.51 | 5.4 | 5.5 | +1.66% | 1,754,289 | 961,047,855 |
| 2024-12-13 | 5.51 | 5.53 | 5.4 | 5.41 | -2.35% | 1,661,038 | 906,272,503 |
| 2024-12-12 | 5.46 | 5.54 | 5.45 | 5.54 | +1.28% | 1,164,580 | 641,066,851 |
| 2024-12-11 | 5.58 | 5.61 | 5.46 | 5.47 | -2.15% | 1,536,653 | 845,962,858 |
| 2024-12-10 | 5.61 | 5.65 | 5.54 | 5.59 | +0.72% | 1,378,619 | 770,508,264 |
| 2024-12-09 | 5.52 | 5.61 | 5.5 | 5.55 | +0.18% | 1,171,281 | 651,985,297 |
| 2024-12-06 | 5.48 | 5.57 | 5.47 | 5.54 | +1.09% | 1,429,651 | 791,144,985 |
| 2024-12-05 | 5.46 | 5.53 | 5.43 | 5.48 | 0% | 1,128,179 | 617,434,614 |
| 2024-12-04 | 5.46 | 5.52 | 5.42 | 5.48 | 0% | 1,350,894 | 740,423,289 |
| 2024-12-03 | 5.35 | 5.48 | 5.33 | 5.48 | +2.05% | 1,856,434 | 1,004,464,861 |
| 2024-12-02 | 5.33 | 5.38 | 5.25 | 5.37 | +1.32% | 2,103,523 | 1,119,875,187 |
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：