股票概览
6.54
+9.73%
+0.58
6
开盘价
6.56
最高价
5.86
最低价
749,738
成交量
数据更新至: 2024-12-31
技术指标
5.72
MA5 (5日均线)
6.01
MA10 (10日均线)
6.35
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 | 6 | 6.56 | 5.86 | 6.54 | +9.73% | 749,738 | 476,652,455 |
| 2024-12-30 | 5.28 | 5.96 | 5 | 5.96 | +9.96% | 549,409 | 305,490,050 |
| 2024-12-27 | 5.3 | 5.66 | 5.26 | 5.42 | +0.93% | 235,146 | 129,186,688 |
| 2024-12-26 | 5.3 | 5.52 | 5.24 | 5.37 | +1.32% | 300,643 | 161,533,534 |
| 2024-12-25 | 5.56 | 5.6 | 5 | 5.3 | -4.68% | 404,292 | 211,713,227 |
| 2024-12-24 | 5.26 | 5.7 | 5.26 | 5.56 | -4.47% | 400,017 | 222,314,373 |
| 2024-12-23 | 5.87 | 6.28 | 5.82 | 5.82 | -10.05% | 361,784 | 212,578,942 |
| 2024-12-20 | 6.5 | 6.8 | 6.28 | 6.47 | -4.85% | 393,586 | 255,253,971 |
| 2024-12-19 | 6.6 | 7.4 | 6.6 | 6.8 | -1.02% | 528,438 | 365,736,621 |
| 2024-12-18 | 6.87 | 6.87 | 6.87 | 6.87 | -9.96% | 92,581 | 63,603,147 |
| 2024-12-17 | 8.4 | 8.4 | 7.63 | 7.63 | -10.02% | 231,628 | 180,718,688 |
| 2024-12-16 | 7.82 | 8.48 | 7.7 | 8.48 | +9.99% | 791,891 | 659,982,315 |
| 2024-12-13 | 6.81 | 7.71 | 6.71 | 7.71 | +9.99% | 579,819 | 424,711,381 |
| 2024-12-12 | 6.7 | 7.3 | 6.61 | 7.01 | +5.57% | 660,844 | 463,228,236 |
| 2024-12-11 | 6.05 | 6.64 | 5.97 | 6.64 | +9.93% | 360,466 | 229,818,525 |
| 2024-12-10 | 6 | 6.24 | 5.9 | 6.04 | +3.42% | 306,020 | 185,111,342 |
| 2024-12-09 | 5.9 | 6.16 | 5.8 | 5.84 | -2.83% | 226,540 | 134,567,462 |
| 2024-12-06 | 5.74 | 6.32 | 5.6 | 6.01 | +3.26% | 414,535 | 247,567,352 |
| 2024-12-05 | 5.56 | 5.87 | 5.54 | 5.82 | +2.28% | 311,779 | 178,969,700 |
| 2024-12-04 | 5.55 | 5.9 | 5.42 | 5.69 | +0.35% | 353,551 | 202,367,747 |
| 2024-12-03 | 5.7 | 5.92 | 5.55 | 5.67 | -6.74% | 475,093 | 271,859,959 |
| 2024-12-02 | 5.55 | 6.17 | 5.38 | 6.08 | +8.38% | 763,599 | 446,169,193 |
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：