股票概览
5.68
-2.07%
-0.12
5.79
开盘价
5.82
最高价
5.68
最低价
71,390
成交量
数据更新至: 2024-12-31
技术指标
5.79
MA5 (5日均线)
5.89
MA10 (10日均线)
6.18
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 | 5.79 | 5.82 | 5.68 | 5.68 | -2.07% | 71,390 | 40,986,262 |
| 2024-12-30 | 5.84 | 5.86 | 5.76 | 5.8 | -1.02% | 63,020 | 36,511,462 |
| 2024-12-27 | 5.78 | 5.88 | 5.77 | 5.86 | +1.21% | 59,558 | 34,831,224 |
| 2024-12-26 | 5.75 | 5.83 | 5.75 | 5.79 | -0.17% | 61,844 | 35,907,367 |
| 2024-12-25 | 5.89 | 5.92 | 5.72 | 5.8 | -1.36% | 74,241 | 42,963,144 |
| 2024-12-24 | 5.87 | 5.95 | 5.84 | 5.88 | +0.51% | 76,193 | 44,870,299 |
| 2024-12-23 | 6 | 6.02 | 5.78 | 5.85 | -2.82% | 146,495 | 86,471,732 |
| 2024-12-20 | 6.11 | 6.11 | 5.98 | 6.02 | -0.99% | 114,039 | 68,901,474 |
| 2024-12-19 | 6.03 | 6.1 | 5.98 | 6.08 | -0.16% | 116,619 | 70,391,072 |
| 2024-12-18 | 6.16 | 6.22 | 6.03 | 6.09 | -1.3% | 152,166 | 93,368,514 |
| 2024-12-17 | 6.39 | 6.41 | 6.14 | 6.17 | -3.44% | 168,322 | 104,833,191 |
| 2024-12-16 | 6.44 | 6.56 | 6.35 | 6.39 | -1.08% | 158,319 | 101,826,006 |
| 2024-12-13 | 6.62 | 6.68 | 6.43 | 6.46 | -2.42% | 226,499 | 148,234,210 |
| 2024-12-12 | 6.55 | 6.65 | 6.5 | 6.62 | +1.07% | 242,956 | 159,986,575 |
| 2024-12-11 | 6.37 | 6.69 | 6.32 | 6.55 | +2.5% | 310,555 | 202,792,691 |
| 2024-12-10 | 6.57 | 6.59 | 6.36 | 6.39 | -0.62% | 278,018 | 179,905,194 |
| 2024-12-09 | 6.5 | 6.62 | 6.4 | 6.43 | -0.92% | 279,627 | 182,051,078 |
| 2024-12-06 | 6.57 | 6.63 | 6.48 | 6.49 | -2.11% | 359,141 | 235,179,426 |
| 2024-12-05 | 6.49 | 6.79 | 6.45 | 6.63 | +0.45% | 607,621 | 401,655,855 |
| 2024-12-04 | 6.22 | 6.84 | 6.13 | 6.6 | +6.11% | 785,816 | 513,201,898 |
| 2024-12-03 | 6.29 | 6.33 | 6.19 | 6.22 | -1.27% | 211,489 | 131,782,858 |
| 2024-12-02 | 6.2 | 6.33 | 6.18 | 6.3 | +1.45% | 281,607 | 175,993,445 |
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：