股票概览
5.38
-3.93%
-0.22
5.62
开盘价
5.67
最高价
5.38
最低价
283,971
成交量
数据更新至: 2024-12-31
技术指标
5.68
MA5 (5日均线)
5.94
MA10 (10日均线)
5.94
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 | 5.62 | 5.67 | 5.38 | 5.38 | -3.93% | 283,971 | 156,382,626 |
| 2024-12-30 | 5.78 | 5.78 | 5.56 | 5.6 | -3.45% | 338,428 | 190,405,479 |
| 2024-12-27 | 5.75 | 5.85 | 5.7 | 5.8 | +1.05% | 233,729 | 135,423,739 |
| 2024-12-26 | 5.85 | 5.9 | 5.73 | 5.74 | -2.05% | 266,436 | 154,352,555 |
| 2024-12-25 | 6.07 | 6.09 | 5.73 | 5.86 | -3.46% | 423,777 | 249,244,325 |
| 2024-12-24 | 6.1 | 6.14 | 5.97 | 6.07 | -1.14% | 407,252 | 246,049,062 |
| 2024-12-23 | 6.2 | 6.32 | 6.06 | 6.14 | -6.12% | 890,322 | 548,185,835 |
| 2024-12-20 | 6.08 | 6.67 | 6.06 | 6.54 | +7.92% | 1,151,777 | 746,190,136 |
| 2024-12-19 | 6.18 | 6.22 | 5.88 | 6.06 | -1.78% | 481,030 | 289,489,798 |
| 2024-12-18 | 6.26 | 6.3 | 6.08 | 6.17 | -0.32% | 426,430 | 262,624,698 |
| 2024-12-17 | 6.01 | 6.26 | 5.97 | 6.19 | +3.51% | 667,939 | 408,600,106 |
| 2024-12-16 | 6.05 | 6.1 | 5.95 | 5.98 | -0.66% | 233,483 | 140,380,553 |
| 2024-12-13 | 6.12 | 6.13 | 5.98 | 6.02 | -2.27% | 398,270 | 240,627,306 |
| 2024-12-12 | 6.12 | 6.24 | 6.03 | 6.16 | +0.98% | 572,354 | 352,480,042 |
| 2024-12-11 | 5.8 | 6.12 | 5.8 | 6.1 | +4.99% | 513,816 | 308,859,699 |
| 2024-12-10 | 6 | 6.05 | 5.8 | 5.81 | -1.86% | 351,429 | 207,787,458 |
| 2024-12-09 | 5.8 | 5.95 | 5.8 | 5.92 | +1.89% | 352,218 | 207,956,734 |
| 2024-12-06 | 5.76 | 5.82 | 5.72 | 5.81 | +1.22% | 187,476 | 108,438,731 |
| 2024-12-05 | 5.73 | 5.77 | 5.68 | 5.74 | -0.35% | 153,961 | 88,091,350 |
| 2024-12-04 | 5.87 | 5.89 | 5.72 | 5.76 | -2.04% | 215,904 | 125,488,788 |
| 2024-12-03 | 5.89 | 5.93 | 5.78 | 5.88 | 0% | 264,121 | 154,785,834 |
| 2024-12-02 | 5.73 | 5.99 | 5.72 | 5.88 | +2.62% | 421,356 | 245,663,973 |
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：