股票概览
5.59
-2.95%
-0.17
5.76
开盘价
5.77
最高价
5.56
最低价
617,149
成交量
数据更新至: 2024-12-31
技术指标
5.79
MA5 (5日均线)
5.76
MA10 (10日均线)
5.83
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 | 5.76 | 5.77 | 5.56 | 5.59 | -2.95% | 617,149 | 347,989,990 |
| 2024-12-30 | 5.85 | 5.9 | 5.73 | 5.76 | -1.54% | 527,362 | 305,610,207 |
| 2024-12-27 | 5.87 | 5.88 | 5.81 | 5.85 | -0.34% | 323,365 | 188,865,562 |
| 2024-12-26 | 5.87 | 5.95 | 5.85 | 5.87 | 0% | 341,476 | 201,144,659 |
| 2024-12-25 | 5.86 | 5.91 | 5.78 | 5.87 | 0% | 438,152 | 255,706,646 |
| 2024-12-24 | 5.76 | 6.03 | 5.75 | 5.87 | +3.71% | 891,033 | 528,126,028 |
| 2024-12-23 | 5.62 | 5.76 | 5.6 | 5.66 | +0.71% | 408,560 | 232,504,530 |
| 2024-12-20 | 5.7 | 5.72 | 5.61 | 5.62 | -1.06% | 342,658 | 193,636,009 |
| 2024-12-19 | 5.74 | 5.75 | 5.59 | 5.68 | -1.73% | 529,555 | 299,141,278 |
| 2024-12-18 | 5.84 | 5.88 | 5.76 | 5.78 | -0.69% | 359,539 | 209,111,610 |
| 2024-12-17 | 5.9 | 5.92 | 5.78 | 5.82 | -1.52% | 376,346 | 219,962,708 |
| 2024-12-16 | 5.88 | 5.97 | 5.86 | 5.91 | +0.17% | 433,636 | 256,007,522 |
| 2024-12-13 | 6.11 | 6.13 | 5.9 | 5.9 | -2.96% | 697,727 | 417,181,144 |
| 2024-12-12 | 6.05 | 6.09 | 5.95 | 6.08 | +0.83% | 443,774 | 267,502,582 |
| 2024-12-11 | 5.98 | 6.09 | 5.97 | 6.03 | +0.67% | 516,648 | 311,605,285 |
| 2024-12-10 | 5.9 | 6.15 | 5.9 | 5.99 | +3.63% | 1,352,030 | 816,110,436 |
| 2024-12-09 | 5.83 | 5.87 | 5.73 | 5.78 | -1.03% | 453,475 | 262,490,567 |
| 2024-12-06 | 5.78 | 5.85 | 5.76 | 5.84 | +0.52% | 344,455 | 200,398,228 |
| 2024-12-05 | 5.77 | 5.82 | 5.73 | 5.81 | +0.17% | 318,673 | 184,225,642 |
| 2024-12-04 | 5.87 | 5.88 | 5.77 | 5.8 | -1.36% | 384,285 | 223,218,206 |
| 2024-12-03 | 5.83 | 5.91 | 5.75 | 5.88 | +0.86% | 435,532 | 254,318,405 |
| 2024-12-02 | 5.78 | 5.85 | 5.74 | 5.83 | +0.52% | 468,708 | 272,080,819 |
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：