股票概览
5.8
-0.85%
-0.05
5.85
开盘价
5.96
最高价
5.78
最低价
111,900
成交量
数据更新至: 2024-12-31
技术指标
5.91
MA5 (5日均线)
6.29
MA10 (10日均线)
6.77
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 | 5.85 | 5.96 | 5.78 | 5.8 | -0.85% | 111,900 | 65,472,765 |
| 2024-12-30 | 6.02 | 6.03 | 5.78 | 5.85 | -2.99% | 121,883 | 71,349,849 |
| 2024-12-27 | 5.95 | 6.11 | 5.91 | 6.03 | +1.69% | 129,368 | 78,242,670 |
| 2024-12-26 | 5.93 | 6.06 | 5.88 | 5.93 | 0% | 123,404 | 73,722,987 |
| 2024-12-25 | 6.14 | 6.14 | 5.79 | 5.93 | -3.58% | 145,358 | 86,030,323 |
| 2024-12-24 | 6.33 | 6.41 | 6.05 | 6.15 | -3.15% | 192,948 | 119,056,755 |
| 2024-12-23 | 6.98 | 7.02 | 6.33 | 6.35 | -9.67% | 264,443 | 173,680,628 |
| 2024-12-20 | 6.88 | 7.17 | 6.86 | 7.03 | +2.18% | 143,982 | 101,350,118 |
| 2024-12-19 | 6.84 | 6.95 | 6.75 | 6.88 | -1.01% | 111,387 | 76,287,861 |
| 2024-12-18 | 6.83 | 7.1 | 6.69 | 6.95 | +1.16% | 144,363 | 99,689,976 |
| 2024-12-17 | 7.35 | 7.38 | 6.87 | 6.87 | -5.89% | 205,166 | 143,848,699 |
| 2024-12-16 | 7.47 | 7.55 | 7.25 | 7.3 | -2.14% | 184,093 | 135,668,844 |
| 2024-12-13 | 7.5 | 7.68 | 7.44 | 7.46 | -2.61% | 248,008 | 186,943,470 |
| 2024-12-12 | 7.43 | 7.76 | 7.42 | 7.66 | +2.27% | 357,752 | 272,131,568 |
| 2024-12-11 | 7.06 | 7.53 | 7.05 | 7.49 | +5.05% | 447,007 | 331,018,506 |
| 2024-12-10 | 7.35 | 7.4 | 7.12 | 7.13 | -0.7% | 218,036 | 157,192,891 |
| 2024-12-09 | 7.32 | 7.42 | 7.05 | 7.18 | -3.1% | 282,512 | 203,124,193 |
| 2024-12-06 | 7.07 | 7.56 | 6.91 | 7.41 | +5.11% | 454,492 | 332,142,632 |
| 2024-12-05 | 6.87 | 7.11 | 6.87 | 7.05 | +1.73% | 148,080 | 104,086,362 |
| 2024-12-04 | 7.13 | 7.18 | 6.88 | 6.93 | -3.48% | 195,603 | 137,746,298 |
| 2024-12-03 | 7.21 | 7.46 | 7.12 | 7.18 | -0.69% | 278,304 | 201,440,788 |
| 2024-12-02 | 7.06 | 7.3 | 7 | 7.23 | +3.88% | 323,767 | 232,455,673 |
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：