股票概览
5.75
-0.52%
-0.03
5.8
开盘价
5.9
最高价
5.71
最低价
107,383
成交量
数据更新至: 2024-12-31
技术指标
5.77
MA5 (5日均线)
5.82
MA10 (10日均线)
5.92
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 | 5.8 | 5.9 | 5.71 | 5.75 | -0.52% | 107,383 | 62,297,953 |
| 2024-12-30 | 5.85 | 5.88 | 5.73 | 5.78 | -1.37% | 99,813 | 57,906,539 |
| 2024-12-27 | 5.8 | 5.88 | 5.78 | 5.86 | +1.03% | 80,722 | 47,126,919 |
| 2024-12-26 | 5.67 | 5.83 | 5.66 | 5.8 | +2.11% | 104,974 | 60,623,373 |
| 2024-12-25 | 5.83 | 5.86 | 5.65 | 5.68 | -2.91% | 136,428 | 78,002,596 |
| 2024-12-24 | 5.77 | 5.9 | 5.77 | 5.85 | +1.21% | 98,216 | 57,285,295 |
| 2024-12-23 | 5.94 | 6.01 | 5.73 | 5.78 | -3.34% | 190,523 | 111,791,535 |
| 2024-12-20 | 5.91 | 5.98 | 5.86 | 5.98 | +1.36% | 123,457 | 73,141,097 |
| 2024-12-19 | 5.86 | 5.95 | 5.83 | 5.9 | +0.68% | 115,525 | 68,180,379 |
| 2024-12-18 | 5.81 | 5.88 | 5.77 | 5.86 | +1.21% | 91,210 | 53,288,140 |
| 2024-12-17 | 5.93 | 5.99 | 5.69 | 5.79 | -2.2% | 183,401 | 106,682,653 |
| 2024-12-16 | 6 | 6.03 | 5.88 | 5.92 | -1% | 104,136 | 61,999,633 |
| 2024-12-13 | 6.1 | 6.1 | 5.98 | 5.98 | -2.13% | 162,564 | 97,802,597 |
| 2024-12-12 | 6.1 | 6.13 | 6.07 | 6.11 | +0.16% | 123,681 | 75,444,831 |
| 2024-12-11 | 6.05 | 6.11 | 6.04 | 6.1 | +0.33% | 117,571 | 71,556,751 |
| 2024-12-10 | 6.2 | 6.27 | 6.07 | 6.08 | -0.16% | 157,801 | 96,870,309 |
| 2024-12-09 | 6.18 | 6.21 | 6.04 | 6.09 | -0.81% | 154,399 | 94,280,974 |
| 2024-12-06 | 6.08 | 6.2 | 6.04 | 6.14 | +2.5% | 173,728 | 106,138,201 |
| 2024-12-05 | 5.96 | 6.06 | 5.95 | 5.99 | +0.5% | 131,022 | 78,648,416 |
| 2024-12-04 | 6.05 | 6.19 | 5.93 | 5.96 | -1.32% | 198,884 | 120,664,845 |
| 2024-12-03 | 6.04 | 6.12 | 6.01 | 6.04 | -0.66% | 196,800 | 119,311,654 |
| 2024-12-02 | 5.83 | 6.15 | 5.83 | 6.08 | +3.75% | 264,974 | 158,765,012 |
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：