股票概览
5.4
-2.17%
-0.12
5.52
开盘价
5.58
最高价
5.4
最低价
74,729
成交量
数据更新至: 2024-12-31
技术指标
5.51
MA5 (5日均线)
5.56
MA10 (10日均线)
5.67
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 | 5.52 | 5.58 | 5.4 | 5.4 | -2.17% | 74,729 | 40,943,579 |
| 2024-12-30 | 5.58 | 5.59 | 5.49 | 5.52 | -0.9% | 71,207 | 39,319,623 |
| 2024-12-27 | 5.53 | 5.62 | 5.49 | 5.57 | +1.09% | 103,774 | 57,880,639 |
| 2024-12-26 | 5.53 | 5.57 | 5.49 | 5.51 | -0.36% | 77,450 | 42,774,347 |
| 2024-12-25 | 5.63 | 5.63 | 5.49 | 5.53 | -1.78% | 73,856 | 40,818,113 |
| 2024-12-24 | 5.51 | 5.66 | 5.5 | 5.63 | +2.55% | 87,736 | 49,083,487 |
| 2024-12-23 | 5.59 | 5.6 | 5.44 | 5.49 | -1.79% | 90,930 | 50,170,049 |
| 2024-12-20 | 5.67 | 5.7 | 5.57 | 5.59 | -1.41% | 91,366 | 51,460,701 |
| 2024-12-19 | 5.61 | 5.7 | 5.55 | 5.67 | +0.18% | 71,760 | 40,333,052 |
| 2024-12-18 | 5.74 | 5.79 | 5.64 | 5.66 | -0.7% | 78,162 | 44,713,148 |
| 2024-12-17 | 5.85 | 5.85 | 5.64 | 5.7 | -2.4% | 97,065 | 55,533,222 |
| 2024-12-16 | 5.82 | 5.89 | 5.8 | 5.84 | +0.34% | 106,053 | 61,957,164 |
| 2024-12-13 | 5.94 | 5.95 | 5.79 | 5.82 | -2.18% | 117,392 | 68,846,797 |
| 2024-12-12 | 5.88 | 5.96 | 5.8 | 5.95 | +1.54% | 111,624 | 65,882,074 |
| 2024-12-11 | 5.76 | 5.87 | 5.74 | 5.86 | +1.74% | 111,677 | 65,268,536 |
| 2024-12-10 | 5.92 | 5.96 | 5.74 | 5.76 | -0.69% | 118,794 | 69,369,193 |
| 2024-12-09 | 5.81 | 5.87 | 5.73 | 5.8 | -0.51% | 117,253 | 68,075,371 |
| 2024-12-06 | 5.7 | 5.85 | 5.68 | 5.83 | +2.46% | 134,773 | 78,131,005 |
| 2024-12-05 | 5.63 | 5.7 | 5.61 | 5.69 | +0.71% | 80,275 | 45,464,197 |
| 2024-12-04 | 5.78 | 5.78 | 5.62 | 5.65 | -2.42% | 99,436 | 56,587,231 |
| 2024-12-03 | 5.74 | 5.81 | 5.69 | 5.79 | +0.87% | 120,862 | 69,579,590 |
| 2024-12-02 | 5.6 | 5.77 | 5.59 | 5.74 | +3.05% | 159,649 | 90,922,639 |
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：