股票概览
5.48
0%
0
5.45
开盘价
5.56
最高价
5.31
最低价
27,373
成交量
数据更新至: 2024-12-31
技术指标
5.43
MA5 (5日均线)
5.60
MA10 (10日均线)
6.02
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 | 5.45 | 5.56 | 5.31 | 5.48 | 0% | 27,373 | 14,869,354 |
| 2024-12-30 | 5.55 | 5.64 | 5.42 | 5.48 | -1.79% | 22,624 | 12,484,756 |
| 2024-12-27 | 5.51 | 5.86 | 5.51 | 5.58 | +3.33% | 72,353 | 41,044,593 |
| 2024-12-26 | 5.22 | 5.47 | 5.21 | 5.4 | +3.25% | 46,814 | 25,131,688 |
| 2024-12-25 | 5.48 | 5.49 | 4.96 | 5.23 | -5.25% | 71,588 | 37,219,559 |
| 2024-12-24 | 5.5 | 5.58 | 5.25 | 5.52 | +0.55% | 47,735 | 25,900,360 |
| 2024-12-23 | 5.98 | 5.98 | 5.42 | 5.49 | -8.35% | 70,666 | 39,880,052 |
| 2024-12-20 | 5.83 | 6.13 | 5.82 | 5.99 | +2.57% | 41,802 | 24,943,254 |
| 2024-12-19 | 5.98 | 6.02 | 5.68 | 5.84 | -2.99% | 64,875 | 37,779,313 |
| 2024-12-18 | 6 | 6.15 | 5.88 | 6.02 | +0.5% | 32,190 | 19,416,068 |
| 2024-12-17 | 6.18 | 6.2 | 5.9 | 5.99 | -2.76% | 50,317 | 30,338,407 |
| 2024-12-16 | 6.33 | 6.34 | 6.14 | 6.16 | -0.96% | 47,648 | 29,507,676 |
| 2024-12-13 | 6.49 | 6.49 | 6.2 | 6.22 | -4.16% | 68,071 | 43,065,488 |
| 2024-12-12 | 6.51 | 6.55 | 6.42 | 6.49 | 0% | 52,849 | 34,269,235 |
| 2024-12-11 | 6.62 | 6.63 | 6.43 | 6.49 | -2.7% | 102,058 | 66,308,134 |
| 2024-12-10 | 6.9 | 6.99 | 6.66 | 6.67 | -1.77% | 101,191 | 68,401,374 |
| 2024-12-09 | 7.31 | 7.31 | 6.66 | 6.79 | -2.16% | 146,481 | 101,143,009 |
| 2024-12-06 | 6.4 | 7 | 6.4 | 6.94 | +8.95% | 168,547 | 113,689,520 |
| 2024-12-05 | 6.33 | 6.39 | 6.17 | 6.37 | +0.47% | 47,989 | 30,199,321 |
| 2024-12-04 | 6.45 | 6.53 | 6.3 | 6.34 | -1.71% | 46,591 | 29,896,626 |
| 2024-12-03 | 6.53 | 6.55 | 6.41 | 6.45 | -1.68% | 44,872 | 28,990,450 |
| 2024-12-02 | 6.56 | 6.65 | 6.38 | 6.56 | -0.76% | 88,630 | 57,745,165 |
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：