股票概览
5.13
-3.39%
-0.18
5.31
开盘价
5.32
最高价
5.13
最低价
707,638
成交量
数据更新至: 2024-12-31
技术指标
5.24
MA5 (5日均线)
5.37
MA10 (10日均线)
5.60
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 | 5.31 | 5.32 | 5.13 | 5.13 | -3.39% | 707,638 | 366,910,043 |
| 2024-12-30 | 5.32 | 5.34 | 5.24 | 5.31 | +0.38% | 538,489 | 284,672,138 |
| 2024-12-27 | 5.25 | 5.38 | 5.19 | 5.29 | +0.76% | 734,235 | 390,708,111 |
| 2024-12-26 | 5.24 | 5.35 | 5.23 | 5.25 | +0.19% | 506,132 | 267,400,082 |
| 2024-12-25 | 5.36 | 5.37 | 5.2 | 5.24 | -2.42% | 718,767 | 378,441,375 |
| 2024-12-24 | 5.4 | 5.44 | 5.31 | 5.37 | -0.56% | 824,031 | 442,407,871 |
| 2024-12-23 | 5.73 | 5.73 | 5.39 | 5.4 | -3.74% | 1,143,825 | 633,522,192 |
| 2024-12-20 | 5.58 | 5.72 | 5.54 | 5.61 | +0.36% | 896,953 | 505,448,174 |
| 2024-12-19 | 5.5 | 5.61 | 5.46 | 5.59 | +0.72% | 692,963 | 383,464,413 |
| 2024-12-18 | 5.58 | 5.61 | 5.47 | 5.55 | 0% | 633,853 | 350,891,428 |
| 2024-12-17 | 5.56 | 5.67 | 5.53 | 5.55 | -1.07% | 826,165 | 461,872,273 |
| 2024-12-16 | 5.8 | 5.84 | 5.53 | 5.61 | -2.6% | 1,895,490 | 1,066,529,378 |
| 2024-12-13 | 5.8 | 5.95 | 5.71 | 5.76 | -0.86% | 4,419,911 | 2,572,839,938 |
| 2024-12-12 | 5.86 | 5.93 | 5.7 | 5.81 | -1.19% | 1,736,737 | 1,006,366,301 |
| 2024-12-11 | 5.91 | 6.08 | 5.79 | 5.88 | -0.68% | 1,396,265 | 822,101,409 |
| 2024-12-10 | 6.19 | 6.21 | 5.92 | 5.92 | -0.84% | 1,510,624 | 905,627,389 |
| 2024-12-09 | 5.95 | 6.01 | 5.87 | 5.97 | +0.34% | 1,064,149 | 633,001,736 |
| 2024-12-06 | 6.04 | 6.04 | 5.86 | 5.95 | -0.83% | 972,272 | 577,970,857 |
| 2024-12-05 | 5.81 | 6.05 | 5.78 | 6 | +2.39% | 1,481,118 | 883,452,522 |
| 2024-12-04 | 5.81 | 6.18 | 5.81 | 5.86 | +2.09% | 2,381,663 | 1,421,123,777 |
| 2024-12-03 | 6.02 | 6.02 | 5.71 | 5.74 | -4.33% | 1,637,121 | 948,627,633 |
| 2024-12-02 | 5.95 | 6.08 | 5.84 | 6 | +1.69% | 1,896,905 | 1,129,182,600 |
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：