股票概览
5.4
-0.55%
-0.03
5.48
开盘价
5.55
最高价
5.38
最低价
78,413
成交量
数据更新至: 2024-12-31
技术指标
5.60
MA5 (5日均线)
5.95
MA10 (10日均线)
6.12
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 | 5.48 | 5.55 | 5.38 | 5.4 | -0.55% | 78,413 | 42,811,218 |
| 2024-12-30 | 5.66 | 5.7 | 5.41 | 5.43 | -6.7% | 166,926 | 91,584,877 |
| 2024-12-27 | 5.73 | 5.92 | 5.64 | 5.82 | +1.22% | 140,731 | 81,991,878 |
| 2024-12-26 | 5.83 | 6.1 | 5.66 | 5.75 | +2.68% | 167,788 | 97,401,988 |
| 2024-12-25 | 5.93 | 5.99 | 5.54 | 5.6 | -5.56% | 143,552 | 81,325,993 |
| 2024-12-24 | 6.2 | 6.29 | 5.76 | 5.93 | -2.47% | 193,345 | 114,810,587 |
| 2024-12-23 | 6.6 | 6.68 | 6.06 | 6.08 | -8.85% | 307,830 | 194,225,232 |
| 2024-12-20 | 6.69 | 7 | 6.49 | 6.67 | -0.3% | 511,591 | 344,903,732 |
| 2024-12-19 | 6.01 | 6.69 | 6 | 6.69 | +10.03% | 508,222 | 333,887,252 |
| 2024-12-18 | 6.15 | 6.3 | 5.91 | 6.08 | +2.01% | 144,801 | 88,865,631 |
| 2024-12-17 | 6.4 | 6.4 | 5.93 | 5.96 | -7.02% | 128,181 | 77,797,879 |
| 2024-12-16 | 6.46 | 6.5 | 6.36 | 6.41 | +0.31% | 70,709 | 45,441,527 |
| 2024-12-13 | 6.6 | 6.62 | 6.38 | 6.39 | -3.03% | 106,274 | 68,747,601 |
| 2024-12-12 | 6.61 | 6.63 | 6.5 | 6.59 | +0.15% | 119,671 | 78,688,333 |
| 2024-12-11 | 6.35 | 6.59 | 6.34 | 6.58 | +5.11% | 190,437 | 123,824,104 |
| 2024-12-10 | 6.42 | 6.5 | 6.25 | 6.26 | -0.63% | 94,492 | 59,987,630 |
| 2024-12-09 | 6.28 | 6.41 | 6.22 | 6.3 | +0.32% | 95,917 | 60,646,970 |
| 2024-12-06 | 6.16 | 6.29 | 6.15 | 6.28 | +1.62% | 87,528 | 54,588,188 |
| 2024-12-05 | 6.04 | 6.21 | 6.01 | 6.18 | +2.32% | 68,928 | 42,350,692 |
| 2024-12-04 | 6.23 | 6.26 | 5.97 | 6.04 | -3.21% | 79,130 | 48,535,186 |
| 2024-12-03 | 6.26 | 6.35 | 6.16 | 6.24 | 0% | 90,705 | 56,792,222 |
| 2024-12-02 | 6.12 | 6.29 | 6.1 | 6.24 | +2.3% | 63,222 | 39,345,455 |
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：