股票概览
5.75
-1.37%
-0.08
5.87
开盘价
5.91
最高价
5.74
最低价
58,936
成交量
数据更新至: 2024-12-31
技术指标
5.86
MA5 (5日均线)
6.09
MA10 (10日均线)
6.57
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 | 5.87 | 5.91 | 5.74 | 5.75 | -1.37% | 58,936 | 34,285,498 |
| 2024-12-30 | 6.03 | 6.06 | 5.77 | 5.83 | -3.32% | 73,606 | 42,936,913 |
| 2024-12-27 | 5.87 | 6.14 | 5.86 | 6.03 | +2.9% | 73,724 | 44,609,593 |
| 2024-12-26 | 5.86 | 5.98 | 5.82 | 5.86 | +0.69% | 55,548 | 32,742,927 |
| 2024-12-25 | 5.97 | 6.06 | 5.7 | 5.82 | -3.32% | 87,237 | 50,673,743 |
| 2024-12-24 | 6.17 | 6.18 | 5.92 | 6.02 | -0.5% | 73,581 | 44,268,336 |
| 2024-12-23 | 6.51 | 6.52 | 6.04 | 6.05 | -6.92% | 109,626 | 67,986,857 |
| 2024-12-20 | 6.52 | 6.68 | 6.49 | 6.5 | +0.78% | 72,275 | 47,578,139 |
| 2024-12-19 | 6.49 | 6.55 | 6.3 | 6.45 | -1.83% | 87,993 | 56,317,371 |
| 2024-12-18 | 6.6 | 6.65 | 6.39 | 6.57 | +0.15% | 84,367 | 55,196,554 |
| 2024-12-17 | 6.96 | 7.03 | 6.53 | 6.56 | -6.02% | 120,926 | 80,648,582 |
| 2024-12-16 | 7.16 | 7.22 | 6.95 | 6.98 | -1.83% | 84,468 | 59,539,542 |
| 2024-12-13 | 7.36 | 7.41 | 7.09 | 7.11 | -3.92% | 119,688 | 86,167,661 |
| 2024-12-12 | 7.36 | 7.45 | 7.29 | 7.4 | +0.95% | 153,705 | 113,413,080 |
| 2024-12-11 | 7.2 | 7.45 | 7.19 | 7.33 | +1.52% | 157,314 | 115,155,312 |
| 2024-12-10 | 7.39 | 7.56 | 7.21 | 7.22 | -1.1% | 223,132 | 163,696,623 |
| 2024-12-09 | 7.1 | 7.39 | 7.06 | 7.3 | +2.1% | 291,173 | 210,483,758 |
| 2024-12-06 | 7.08 | 7.48 | 6.92 | 7.15 | +1.13% | 411,853 | 297,577,502 |
| 2024-12-05 | 6.48 | 7.07 | 6.38 | 7.07 | +9.95% | 171,641 | 116,667,721 |
| 2024-12-04 | 6.53 | 6.6 | 6.37 | 6.43 | -3.02% | 102,920 | 66,770,043 |
| 2024-12-03 | 6.72 | 6.76 | 6.61 | 6.63 | -1.19% | 110,095 | 73,328,855 |
| 2024-12-02 | 6.54 | 6.71 | 6.46 | 6.71 | +3.55% | 160,497 | 106,052,532 |
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：