股票概览
5.76
-2.04%
-0.12
5.89
开盘价
5.91
最高价
5.76
最低价
232,089
成交量
数据更新至: 2024-12-31
技术指标
5.86
MA5 (5日均线)
5.88
MA10 (10日均线)
5.95
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 | 5.89 | 5.91 | 5.76 | 5.76 | -2.04% | 232,089 | 135,211,392 |
| 2024-12-30 | 5.89 | 5.91 | 5.85 | 5.88 | -0.34% | 128,940 | 75,841,044 |
| 2024-12-27 | 5.87 | 5.92 | 5.83 | 5.9 | +0.51% | 176,451 | 103,911,515 |
| 2024-12-26 | 5.88 | 5.9 | 5.85 | 5.87 | -0.34% | 126,604 | 74,382,519 |
| 2024-12-25 | 5.89 | 5.92 | 5.83 | 5.89 | +0.34% | 161,207 | 94,563,070 |
| 2024-12-24 | 5.83 | 5.88 | 5.83 | 5.87 | +0.69% | 163,672 | 95,858,232 |
| 2024-12-23 | 5.94 | 5.96 | 5.83 | 5.83 | -2.02% | 252,511 | 148,499,035 |
| 2024-12-20 | 5.95 | 5.99 | 5.92 | 5.95 | 0% | 177,821 | 105,851,933 |
| 2024-12-19 | 5.91 | 5.95 | 5.86 | 5.95 | +0.17% | 237,198 | 139,844,338 |
| 2024-12-18 | 5.95 | 5.98 | 5.92 | 5.94 | +0.17% | 193,702 | 115,277,161 |
| 2024-12-17 | 6.04 | 6.04 | 5.92 | 5.93 | -1.66% | 295,330 | 176,216,547 |
| 2024-12-16 | 6.02 | 6.12 | 6.01 | 6.03 | 0% | 281,305 | 170,364,257 |
| 2024-12-13 | 6.15 | 6.15 | 6.02 | 6.03 | -2.11% | 402,498 | 244,575,456 |
| 2024-12-12 | 6.08 | 6.19 | 6.05 | 6.16 | +1.65% | 584,528 | 358,709,160 |
| 2024-12-11 | 6.02 | 6.07 | 6.01 | 6.06 | +0.66% | 282,742 | 171,020,571 |
| 2024-12-10 | 6.12 | 6.16 | 6.01 | 6.02 | +0.17% | 460,035 | 279,198,810 |
| 2024-12-09 | 6.06 | 6.08 | 5.99 | 6.01 | -0.33% | 332,253 | 200,794,104 |
| 2024-12-06 | 5.93 | 6.03 | 5.92 | 6.03 | +1.52% | 366,375 | 219,486,628 |
| 2024-12-05 | 5.92 | 5.94 | 5.89 | 5.94 | +0.17% | 194,611 | 115,216,949 |
| 2024-12-04 | 6.01 | 6.01 | 5.91 | 5.93 | -1.33% | 256,162 | 152,629,174 |
| 2024-12-03 | 6.04 | 6.05 | 5.96 | 6.01 | -0.33% | 252,028 | 151,135,708 |
| 2024-12-02 | 5.96 | 6.05 | 5.95 | 6.03 | +1.01% | 329,782 | 198,280,623 |
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：