股票概览
6.18
+9.96%
+0.56
5.62
开盘价
6.18
最高价
5.61
最低价
170,593
成交量
数据更新至: 2024-12-31
技术指标
5.73
MA5 (5日均线)
5.89
MA10 (10日均线)
6.25
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 | 6.18 | 5.61 | 6.18 | +9.96% | 170,593 | 102,350,421 |
| 2024-12-30 | 5.75 | 5.75 | 5.53 | 5.62 | -1.75% | 38,173 | 21,425,531 |
| 2024-12-27 | 5.59 | 5.8 | 5.55 | 5.72 | +2.33% | 47,284 | 27,050,607 |
| 2024-12-26 | 5.54 | 5.67 | 5.49 | 5.59 | +0.9% | 39,720 | 22,242,193 |
| 2024-12-25 | 5.74 | 5.8 | 5.48 | 5.54 | -2.98% | 46,301 | 25,775,022 |
| 2024-12-24 | 5.83 | 5.84 | 5.61 | 5.71 | -1.04% | 52,354 | 29,799,426 |
| 2024-12-23 | 6.23 | 6.26 | 5.7 | 5.77 | -7.53% | 98,758 | 57,956,854 |
| 2024-12-20 | 6.23 | 6.29 | 6.13 | 6.24 | +0.32% | 58,710 | 36,473,839 |
| 2024-12-19 | 6.21 | 6.31 | 6.11 | 6.22 | -1.11% | 61,560 | 38,179,708 |
| 2024-12-18 | 6.36 | 6.39 | 6.17 | 6.29 | -0.94% | 52,856 | 33,276,709 |
| 2024-12-17 | 6.75 | 6.76 | 6.29 | 6.35 | -5.93% | 104,606 | 67,368,970 |
| 2024-12-16 | 6.76 | 6.88 | 6.7 | 6.75 | -0.15% | 68,472 | 46,620,178 |
| 2024-12-13 | 6.73 | 7.09 | 6.72 | 6.76 | 0% | 122,799 | 84,128,658 |
| 2024-12-12 | 6.67 | 6.76 | 6.66 | 6.76 | +0.9% | 71,858 | 48,267,252 |
| 2024-12-11 | 6.63 | 6.73 | 6.6 | 6.7 | +0.75% | 63,677 | 42,466,516 |
| 2024-12-10 | 6.81 | 6.88 | 6.6 | 6.65 | -0.6% | 103,049 | 69,134,023 |
| 2024-12-09 | 6.53 | 6.85 | 6.53 | 6.69 | +1.67% | 122,764 | 81,911,153 |
| 2024-12-06 | 6.45 | 6.58 | 6.41 | 6.58 | +1.7% | 63,763 | 41,569,026 |
| 2024-12-05 | 6.41 | 6.48 | 6.36 | 6.47 | +0.31% | 54,372 | 34,979,172 |
| 2024-12-04 | 6.62 | 6.62 | 6.4 | 6.45 | -3.01% | 94,155 | 61,088,986 |
| 2024-12-03 | 6.69 | 6.86 | 6.61 | 6.65 | -1.04% | 98,577 | 66,326,756 |
| 2024-12-02 | 6.64 | 6.74 | 6.51 | 6.72 | +1.05% | 105,767 | 70,298,322 |
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：