股票概览
5.76
-2.87%
-0.17
5.93
开盘价
5.97
最高价
5.74
最低价
71,689
成交量
数据更新至: 2024-12-31
技术指标
5.93
MA5 (5日均线)
6.03
MA10 (10日均线)
6.18
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 | 5.93 | 5.97 | 5.74 | 5.76 | -2.87% | 71,689 | 41,861,757 |
| 2024-12-30 | 5.96 | 6.01 | 5.9 | 5.93 | -1% | 74,609 | 44,423,272 |
| 2024-12-27 | 5.93 | 6 | 5.91 | 5.99 | +0.84% | 52,118 | 31,155,273 |
| 2024-12-26 | 6.05 | 6.05 | 5.92 | 5.94 | -1.16% | 51,403 | 30,731,770 |
| 2024-12-25 | 6.11 | 6.11 | 5.95 | 6.01 | -1.48% | 46,298 | 27,816,948 |
| 2024-12-24 | 5.97 | 6.1 | 5.95 | 6.1 | +2.18% | 62,093 | 37,479,856 |
| 2024-12-23 | 6.24 | 6.25 | 5.96 | 5.97 | -3.08% | 89,510 | 54,489,992 |
| 2024-12-20 | 6.14 | 6.17 | 6.08 | 6.16 | +0.33% | 59,141 | 36,252,834 |
| 2024-12-19 | 6.24 | 6.26 | 6.08 | 6.14 | -1.92% | 104,821 | 64,531,287 |
| 2024-12-18 | 6.22 | 6.37 | 6.2 | 6.26 | +0.64% | 76,903 | 48,420,865 |
| 2024-12-17 | 6.4 | 6.49 | 6.18 | 6.22 | -2.96% | 120,108 | 75,733,236 |
| 2024-12-16 | 6.49 | 6.63 | 6.37 | 6.41 | -0.93% | 115,724 | 74,666,082 |
| 2024-12-13 | 6.33 | 6.57 | 6.23 | 6.47 | +2.37% | 188,178 | 120,200,451 |
| 2024-12-12 | 6.32 | 6.44 | 6.29 | 6.32 | -0.16% | 86,227 | 54,633,847 |
| 2024-12-11 | 6.29 | 6.33 | 6.26 | 6.33 | +0.64% | 68,327 | 42,978,343 |
| 2024-12-10 | 6.4 | 6.45 | 6.27 | 6.29 | 0% | 111,056 | 70,453,241 |
| 2024-12-09 | 6.38 | 6.56 | 6.26 | 6.29 | -0.94% | 146,830 | 94,052,865 |
| 2024-12-06 | 6.35 | 6.43 | 6.3 | 6.35 | -1.09% | 149,689 | 95,047,230 |
| 2024-12-05 | 6.26 | 6.52 | 6.22 | 6.42 | +1.42% | 262,366 | 167,634,212 |
| 2024-12-04 | 6.17 | 6.79 | 6.06 | 6.33 | +2.59% | 346,833 | 220,206,429 |
| 2024-12-03 | 6.03 | 6.19 | 5.96 | 6.17 | +2.32% | 141,332 | 86,074,992 |
| 2024-12-02 | 5.93 | 6.05 | 5.93 | 6.03 | +1.69% | 108,185 | 64,871,331 |
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：