股票概览
5.32
-3.27%
-0.18
5.49
开盘价
5.53
最高价
5.32
最低价
138,734
成交量
数据更新至: 2024-12-31
技术指标
5.46
MA5 (5日均线)
5.54
MA10 (10日均线)
5.75
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 | 5.49 | 5.53 | 5.32 | 5.32 | -3.27% | 138,734 | 75,044,228 |
| 2024-12-30 | 5.53 | 5.53 | 5.44 | 5.5 | -0.36% | 112,256 | 61,604,228 |
| 2024-12-27 | 5.47 | 5.58 | 5.44 | 5.52 | +0.91% | 132,178 | 73,018,819 |
| 2024-12-26 | 5.43 | 5.56 | 5.43 | 5.47 | -0.18% | 114,441 | 63,043,306 |
| 2024-12-25 | 5.58 | 5.61 | 5.43 | 5.48 | -1.97% | 139,176 | 76,359,800 |
| 2024-12-24 | 5.51 | 5.66 | 5.51 | 5.59 | +1.08% | 125,105 | 70,044,093 |
| 2024-12-23 | 5.68 | 5.71 | 5.51 | 5.53 | -2.64% | 164,380 | 91,842,669 |
| 2024-12-20 | 5.66 | 5.71 | 5.6 | 5.68 | +0.35% | 132,622 | 75,126,423 |
| 2024-12-19 | 5.66 | 5.69 | 5.56 | 5.66 | 0% | 156,411 | 87,877,102 |
| 2024-12-18 | 5.74 | 5.75 | 5.64 | 5.66 | -0.7% | 173,790 | 99,063,869 |
| 2024-12-17 | 5.81 | 5.86 | 5.69 | 5.7 | -2.06% | 207,573 | 119,622,614 |
| 2024-12-16 | 5.9 | 5.93 | 5.76 | 5.82 | -1.69% | 269,457 | 157,219,916 |
| 2024-12-13 | 6.04 | 6.05 | 5.9 | 5.92 | -2.31% | 452,063 | 268,987,286 |
| 2024-12-12 | 6.03 | 6.09 | 5.99 | 6.06 | +0.66% | 272,858 | 164,846,316 |
| 2024-12-11 | 6.02 | 6.08 | 5.99 | 6.02 | +0.5% | 205,201 | 123,769,102 |
| 2024-12-10 | 6.15 | 6.2 | 5.98 | 5.99 | +0.17% | 268,417 | 163,593,867 |
| 2024-12-09 | 6.02 | 6.09 | 5.94 | 5.98 | -1.64% | 201,554 | 121,157,838 |
| 2024-12-06 | 6.01 | 6.11 | 5.9 | 6.08 | +1.33% | 238,907 | 143,983,196 |
| 2024-12-05 | 5.94 | 6.03 | 5.91 | 6 | +1.01% | 171,991 | 102,728,974 |
| 2024-12-04 | 6.07 | 6.1 | 5.9 | 5.94 | -2.46% | 247,356 | 148,066,184 |
| 2024-12-03 | 6.12 | 6.15 | 6.03 | 6.09 | -0.49% | 210,428 | 127,841,062 |
| 2024-12-02 | 6.09 | 6.14 | 5.97 | 6.12 | +1.16% | 260,957 | 158,760,742 |
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：