股票概览
5.59
-1.06%
-0.06
5.65
开盘价
5.7
最高价
5.59
最低价
347,797
成交量
数据更新至: 2024-12-31
技术指标
5.58
MA5 (5日均线)
5.46
MA10 (10日均线)
5.36
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 | 5.65 | 5.7 | 5.59 | 5.59 | -1.06% | 347,797 | 196,426,166 |
| 2024-12-30 | 5.53 | 5.66 | 5.53 | 5.65 | +1.62% | 360,398 | 202,267,469 |
| 2024-12-27 | 5.56 | 5.6 | 5.4 | 5.56 | +0.18% | 354,747 | 195,362,559 |
| 2024-12-26 | 5.57 | 5.59 | 5.48 | 5.55 | -0.36% | 304,060 | 168,231,760 |
| 2024-12-25 | 5.41 | 5.59 | 5.37 | 5.57 | +2.96% | 370,407 | 203,451,291 |
| 2024-12-24 | 5.37 | 5.45 | 5.35 | 5.41 | +0.74% | 286,746 | 154,966,187 |
| 2024-12-23 | 5.28 | 5.43 | 5.27 | 5.37 | +1.9% | 374,029 | 200,678,098 |
| 2024-12-20 | 5.29 | 5.36 | 5.25 | 5.27 | -0.38% | 236,261 | 125,214,898 |
| 2024-12-19 | 5.29 | 5.35 | 5.22 | 5.29 | -0.75% | 261,450 | 137,840,404 |
| 2024-12-18 | 5.23 | 5.37 | 5.21 | 5.33 | +2.3% | 308,283 | 163,591,404 |
| 2024-12-17 | 5.26 | 5.28 | 5.19 | 5.21 | -0.95% | 275,361 | 143,941,036 |
| 2024-12-16 | 5.26 | 5.32 | 5.23 | 5.26 | -0.19% | 306,689 | 161,710,316 |
| 2024-12-13 | 5.33 | 5.39 | 5.25 | 5.27 | -1.31% | 364,022 | 192,772,491 |
| 2024-12-12 | 5.25 | 5.37 | 5.22 | 5.34 | +1.91% | 341,216 | 181,469,900 |
| 2024-12-11 | 5.28 | 5.31 | 5.22 | 5.24 | -1.13% | 292,535 | 153,763,810 |
| 2024-12-10 | 5.36 | 5.37 | 5.26 | 5.3 | +0.19% | 312,010 | 165,240,828 |
| 2024-12-09 | 5.23 | 5.31 | 5.21 | 5.29 | +0.95% | 243,242 | 128,257,291 |
| 2024-12-06 | 5.21 | 5.29 | 5.2 | 5.24 | +0.58% | 284,588 | 149,211,683 |
| 2024-12-05 | 5.15 | 5.23 | 5.14 | 5.21 | +0.97% | 235,304 | 122,130,162 |
| 2024-12-04 | 5.16 | 5.19 | 5.12 | 5.16 | -0.19% | 226,168 | 116,537,997 |
| 2024-12-03 | 5.1 | 5.18 | 5.06 | 5.17 | +1.57% | 338,744 | 173,279,134 |
| 2024-12-02 | 5.16 | 5.16 | 5.08 | 5.09 | -0.97% | 333,189 | 169,905,049 |
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：