股票概览
5.57
+1.64%
+0.09
5.38
开盘价
5.75
最高价
5.24
最低价
597,729
成交量
数据更新至: 2024-12-31
技术指标
5.60
MA5 (5日均线)
5.42
MA10 (10日均线)
5.17
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 | 5.38 | 5.75 | 5.24 | 5.57 | +1.64% | 597,729 | 330,102,027 |
| 2024-12-30 | 5.69 | 5.82 | 5.45 | 5.48 | -6.32% | 575,885 | 322,313,405 |
| 2024-12-27 | 5.48 | 6 | 5.48 | 5.85 | +4.09% | 836,261 | 480,777,570 |
| 2024-12-26 | 5.28 | 6.01 | 5.22 | 5.62 | +2.74% | 882,818 | 496,399,487 |
| 2024-12-25 | 5.6 | 5.79 | 5.16 | 5.47 | 0% | 984,939 | 537,982,405 |
| 2024-12-24 | 4.99 | 5.47 | 4.98 | 5.47 | +10.06% | 210,908 | 114,468,625 |
| 2024-12-23 | 5.26 | 5.32 | 4.92 | 4.97 | -6.93% | 457,410 | 231,867,798 |
| 2024-12-20 | 5.52 | 5.57 | 5.24 | 5.34 | -2.2% | 773,510 | 415,292,199 |
| 2024-12-19 | 4.91 | 5.46 | 4.91 | 5.46 | +10.08% | 272,787 | 144,959,739 |
| 2024-12-18 | 5.1 | 5.1 | 4.86 | 4.96 | -1.98% | 327,286 | 161,809,239 |
| 2024-12-17 | 5.22 | 5.39 | 4.99 | 5.06 | -3.07% | 494,235 | 252,432,660 |
| 2024-12-16 | 5.43 | 5.75 | 5.17 | 5.22 | -5.61% | 922,456 | 501,530,224 |
| 2024-12-13 | 5.04 | 5.53 | 4.97 | 5.53 | +9.94% | 745,428 | 396,094,638 |
| 2024-12-12 | 4.91 | 5.08 | 4.87 | 5.03 | +2.44% | 333,526 | 166,524,186 |
| 2024-12-11 | 4.76 | 4.92 | 4.74 | 4.91 | +2.72% | 262,659 | 127,982,700 |
| 2024-12-10 | 4.89 | 4.91 | 4.76 | 4.78 | +0.63% | 311,092 | 150,012,137 |
| 2024-12-09 | 4.69 | 4.78 | 4.66 | 4.75 | +1.28% | 259,087 | 122,162,758 |
| 2024-12-06 | 4.71 | 4.74 | 4.58 | 4.69 | +0.21% | 237,147 | 110,623,371 |
| 2024-12-05 | 4.59 | 4.73 | 4.55 | 4.68 | +2.18% | 251,803 | 116,960,045 |
| 2024-12-04 | 4.6 | 4.67 | 4.55 | 4.58 | -1.08% | 221,622 | 102,327,640 |
| 2024-12-03 | 4.66 | 4.67 | 4.55 | 4.63 | -0.43% | 234,911 | 108,359,373 |
| 2024-12-02 | 4.54 | 4.68 | 4.48 | 4.65 | +2.88% | 315,326 | 145,251,816 |
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：