股票概览
5.3
-1.67%
-0.09
5.38
开盘价
5.48
最高价
5.25
最低价
46,530
成交量
数据更新至: 2024-12-31
技术指标
5.46
MA5 (5日均线)
5.69
MA10 (10日均线)
5.94
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 | 5.48 | 5.25 | 5.3 | -1.67% | 46,530 | 24,865,376 |
| 2024-12-30 | 5.6 | 5.6 | 5.36 | 5.39 | -3.92% | 52,657 | 28,568,830 |
| 2024-12-27 | 5.67 | 5.82 | 5.52 | 5.61 | -1.06% | 92,406 | 51,818,967 |
| 2024-12-26 | 5.37 | 5.75 | 5.33 | 5.67 | +6.38% | 98,468 | 54,375,457 |
| 2024-12-25 | 5.48 | 5.52 | 5.24 | 5.33 | -3.62% | 71,295 | 38,017,938 |
| 2024-12-24 | 5.64 | 5.78 | 5.4 | 5.53 | -2.3% | 85,455 | 47,369,563 |
| 2024-12-23 | 6.07 | 6.07 | 5.65 | 5.66 | -7.67% | 118,528 | 68,999,446 |
| 2024-12-20 | 6.2 | 6.35 | 6.05 | 6.13 | +1.32% | 108,028 | 66,629,968 |
| 2024-12-19 | 6.09 | 6.22 | 5.98 | 6.05 | -3.35% | 110,507 | 66,961,154 |
| 2024-12-18 | 6.18 | 6.32 | 6.04 | 6.26 | +0.48% | 131,368 | 81,293,780 |
| 2024-12-17 | 6.7 | 6.86 | 6.14 | 6.23 | -8.65% | 229,071 | 146,394,820 |
| 2024-12-16 | 7.07 | 7.22 | 6.71 | 6.82 | +1.79% | 445,093 | 308,761,097 |
| 2024-12-13 | 6.18 | 6.7 | 6.11 | 6.7 | +10.02% | 122,354 | 80,746,898 |
| 2024-12-12 | 6.12 | 6.12 | 6 | 6.09 | +0.33% | 51,126 | 30,995,909 |
| 2024-12-11 | 5.99 | 6.11 | 5.96 | 6.07 | +1.34% | 53,843 | 32,627,882 |
| 2024-12-10 | 6.22 | 6.3 | 5.96 | 5.99 | -1.8% | 85,604 | 52,100,598 |
| 2024-12-09 | 6.03 | 6.12 | 5.99 | 6.1 | +0.66% | 66,259 | 40,196,326 |
| 2024-12-06 | 5.98 | 6.28 | 5.9 | 6.06 | +2.02% | 92,079 | 55,972,064 |
| 2024-12-05 | 5.85 | 5.96 | 5.83 | 5.94 | +1.19% | 44,329 | 26,269,719 |
| 2024-12-04 | 5.98 | 6.03 | 5.83 | 5.87 | -1.84% | 61,338 | 36,413,086 |
| 2024-12-03 | 5.92 | 6.17 | 5.81 | 5.98 | +2.05% | 89,956 | 53,466,264 |
| 2024-12-02 | 5.81 | 5.9 | 5.81 | 5.86 | +1.56% | 61,433 | 35,950,154 |
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：