股票概览
5.46
-1.8%
-0.1
5.56
开盘价
5.58
最高价
5.46
最低价
876,310
成交量
数据更新至: 2024-12-31
技术指标
5.53
MA5 (5日均线)
5.51
MA10 (10日均线)
5.51
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 | 5.56 | 5.58 | 5.46 | 5.46 | -1.8% | 876,310 | 482,882,123 |
| 2024-12-30 | 5.56 | 5.62 | 5.54 | 5.56 | +0.18% | 730,356 | 407,108,345 |
| 2024-12-27 | 5.51 | 5.56 | 5.48 | 5.55 | +1.09% | 876,806 | 484,278,603 |
| 2024-12-26 | 5.57 | 5.58 | 5.47 | 5.49 | -1.44% | 1,027,380 | 565,153,786 |
| 2024-12-25 | 5.69 | 5.72 | 5.55 | 5.57 | -1.07% | 1,332,370 | 746,516,714 |
| 2024-12-24 | 5.53 | 5.65 | 5.52 | 5.63 | +1.81% | 1,719,798 | 962,877,791 |
| 2024-12-23 | 5.42 | 5.59 | 5.41 | 5.53 | +2.03% | 1,786,923 | 988,537,717 |
| 2024-12-20 | 5.46 | 5.49 | 5.41 | 5.42 | -0.55% | 866,381 | 470,527,144 |
| 2024-12-19 | 5.38 | 5.47 | 5.33 | 5.45 | +0.55% | 930,168 | 503,496,118 |
| 2024-12-18 | 5.46 | 5.53 | 5.42 | 5.42 | +0.74% | 1,231,856 | 674,223,258 |
| 2024-12-17 | 5.43 | 5.47 | 5.38 | 5.38 | -0.92% | 1,036,755 | 562,328,734 |
| 2024-12-16 | 5.48 | 5.5 | 5.39 | 5.43 | -0.91% | 1,421,564 | 773,356,279 |
| 2024-12-13 | 5.56 | 5.56 | 5.47 | 5.48 | -1.62% | 1,966,736 | 1,080,652,313 |
| 2024-12-12 | 5.54 | 5.57 | 5.51 | 5.57 | +0.54% | 1,063,680 | 589,363,137 |
| 2024-12-11 | 5.53 | 5.56 | 5.51 | 5.54 | 0% | 963,983 | 533,709,884 |
| 2024-12-10 | 5.65 | 5.68 | 5.53 | 5.54 | +0.18% | 1,454,739 | 812,513,336 |
| 2024-12-09 | 5.57 | 5.6 | 5.5 | 5.53 | -0.54% | 1,073,097 | 595,896,110 |
| 2024-12-06 | 5.51 | 5.58 | 5.5 | 5.56 | +0.91% | 1,039,286 | 577,060,412 |
| 2024-12-05 | 5.5 | 5.52 | 5.46 | 5.51 | +0.18% | 923,199 | 506,979,933 |
| 2024-12-04 | 5.57 | 5.58 | 5.49 | 5.5 | -1.79% | 1,088,453 | 601,827,145 |
| 2024-12-03 | 5.57 | 5.62 | 5.51 | 5.6 | +0.72% | 1,346,111 | 748,830,445 |
| 2024-12-02 | 5.51 | 5.59 | 5.46 | 5.56 | 0% | 1,516,262 | 838,926,557 |
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：