股票概览
5.51
-0.36%
-0.02
5.52
开盘价
5.59
最高价
5.5
最低价
2,438,728
成交量
数据更新至: 2024-12-31
技术指标
5.51
MA5 (5日均线)
5.41
MA10 (10日均线)
5.29
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 | 5.59 | 5.5 | 5.51 | -0.36% | 2,438,728 | 1,351,634,189 |
| 2024-12-30 | 5.46 | 5.54 | 5.45 | 5.53 | +0.91% | 1,993,781 | 1,097,072,744 |
| 2024-12-27 | 5.49 | 5.54 | 5.36 | 5.48 | -0.36% | 2,109,122 | 1,148,479,336 |
| 2024-12-26 | 5.51 | 5.53 | 5.39 | 5.5 | -0.18% | 2,366,880 | 1,293,578,859 |
| 2024-12-25 | 5.43 | 5.59 | 5.42 | 5.51 | +1.47% | 2,655,333 | 1,463,543,893 |
| 2024-12-24 | 5.38 | 5.44 | 5.34 | 5.43 | +1.31% | 2,108,741 | 1,139,130,773 |
| 2024-12-23 | 5.26 | 5.4 | 5.25 | 5.36 | +1.9% | 2,597,728 | 1,391,033,125 |
| 2024-12-20 | 5.24 | 5.31 | 5.24 | 5.26 | +0.57% | 1,670,060 | 880,002,410 |
| 2024-12-19 | 5.27 | 5.3 | 5.2 | 5.23 | -0.95% | 2,007,497 | 1,056,014,314 |
| 2024-12-18 | 5.28 | 5.34 | 5.25 | 5.28 | 0% | 2,029,799 | 1,073,794,133 |
| 2024-12-17 | 5.27 | 5.32 | 5.25 | 5.28 | +0.38% | 1,826,638 | 963,670,206 |
| 2024-12-16 | 5.19 | 5.3 | 5.19 | 5.26 | +1.54% | 2,345,198 | 1,232,994,986 |
| 2024-12-13 | 5.19 | 5.22 | 5.14 | 5.18 | -0.38% | 2,237,834 | 1,160,504,590 |
| 2024-12-12 | 5.14 | 5.21 | 5.12 | 5.2 | +1.36% | 1,843,781 | 955,408,134 |
| 2024-12-11 | 5.21 | 5.25 | 5.13 | 5.13 | -1.54% | 1,915,186 | 989,982,531 |
| 2024-12-10 | 5.19 | 5.24 | 5.13 | 5.21 | +1.17% | 2,227,808 | 1,156,082,703 |
| 2024-12-09 | 5.1 | 5.17 | 5.07 | 5.15 | +0.98% | 2,093,927 | 1,076,056,485 |
| 2024-12-06 | 5.08 | 5.14 | 5.07 | 5.1 | +0.39% | 2,243,961 | 1,145,783,233 |
| 2024-12-05 | 5.09 | 5.15 | 5.08 | 5.08 | -0.59% | 1,411,084 | 719,955,876 |
| 2024-12-04 | 5.08 | 5.12 | 5.06 | 5.11 | +0.39% | 1,656,670 | 844,457,664 |
| 2024-12-03 | 5.01 | 5.1 | 4.99 | 5.09 | +1.6% | 2,308,576 | 1,166,148,176 |
| 2024-12-02 | 5.01 | 5.02 | 4.96 | 5.01 | 0% | 1,682,689 | 838,891,969 |
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：