股票概览
5.66
-3.25%
-0.19
5.86
开盘价
5.91
最高价
5.63
最低价
148,237
成交量
数据更新至: 2024-12-31
技术指标
5.85
MA5 (5日均线)
6.01
MA10 (10日均线)
6.26
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 | 5.86 | 5.91 | 5.63 | 5.66 | -3.25% | 148,237 | 84,992,655 |
| 2024-12-30 | 5.87 | 5.92 | 5.8 | 5.85 | -0.17% | 81,824 | 47,787,487 |
| 2024-12-27 | 5.79 | 5.92 | 5.78 | 5.86 | +1.21% | 109,051 | 64,098,799 |
| 2024-12-26 | 6.09 | 6.1 | 5.74 | 5.79 | -4.93% | 212,075 | 124,615,438 |
| 2024-12-25 | 6.22 | 6.22 | 6.05 | 6.09 | -1.3% | 69,083 | 42,118,136 |
| 2024-12-24 | 6.05 | 6.2 | 6.05 | 6.17 | +1.82% | 95,381 | 58,672,505 |
| 2024-12-23 | 6.09 | 6.21 | 6.04 | 6.06 | -0.33% | 142,491 | 87,247,626 |
| 2024-12-20 | 6.23 | 6.25 | 6.06 | 6.08 | -2.25% | 141,653 | 86,633,739 |
| 2024-12-19 | 6.22 | 6.29 | 6.16 | 6.22 | -0.96% | 95,118 | 59,106,718 |
| 2024-12-18 | 6.38 | 6.48 | 6.26 | 6.28 | +0.48% | 112,967 | 72,020,932 |
| 2024-12-17 | 6.34 | 6.39 | 6.22 | 6.25 | -1.42% | 120,734 | 75,968,245 |
| 2024-12-16 | 6.53 | 6.57 | 6.32 | 6.34 | -3.06% | 207,186 | 132,740,357 |
| 2024-12-13 | 6.67 | 6.69 | 6.53 | 6.54 | -2.39% | 208,087 | 136,593,022 |
| 2024-12-12 | 6.7 | 6.76 | 6.62 | 6.7 | +0.15% | 179,676 | 120,423,014 |
| 2024-12-11 | 6.5 | 6.74 | 6.48 | 6.69 | +1.52% | 277,039 | 184,273,451 |
| 2024-12-10 | 6.61 | 6.88 | 6.5 | 6.59 | +1.7% | 312,028 | 208,333,259 |
| 2024-12-09 | 6.6 | 6.6 | 6.45 | 6.48 | -0.46% | 116,428 | 75,947,026 |
| 2024-12-06 | 6.51 | 6.58 | 6.46 | 6.51 | +0.46% | 100,514 | 65,568,818 |
| 2024-12-05 | 6.43 | 6.49 | 6.4 | 6.48 | +0.15% | 72,606 | 46,789,280 |
| 2024-12-04 | 6.63 | 6.65 | 6.44 | 6.47 | -2.71% | 121,896 | 79,381,572 |
| 2024-12-03 | 6.71 | 6.72 | 6.56 | 6.65 | -0.75% | 132,372 | 87,708,249 |
| 2024-12-02 | 6.51 | 6.72 | 6.51 | 6.7 | +1.98% | 184,888 | 123,128,896 |
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：