股票概览
5.59
+0.36%
+0.02
5.62
开盘价
5.75
最高价
5.53
最低价
142,074
成交量
数据更新至: 2024-12-31
技术指标
5.52
MA5 (5日均线)
5.75
MA10 (10日均线)
6.05
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 | 5.75 | 5.53 | 5.59 | +0.36% | 142,074 | 80,172,926 |
| 2024-12-30 | 5.73 | 5.83 | 5.56 | 5.57 | -1.94% | 236,870 | 135,164,147 |
| 2024-12-27 | 5.38 | 5.92 | 5.31 | 5.68 | +5.58% | 299,003 | 171,367,433 |
| 2024-12-26 | 5.38 | 5.48 | 5.32 | 5.38 | +0.37% | 85,022 | 45,938,364 |
| 2024-12-25 | 5.66 | 5.73 | 5.25 | 5.36 | -4.96% | 125,262 | 67,637,154 |
| 2024-12-24 | 5.7 | 5.78 | 5.44 | 5.64 | -1.57% | 162,809 | 90,560,993 |
| 2024-12-23 | 6.22 | 6.22 | 5.7 | 5.73 | -6.98% | 169,985 | 99,809,323 |
| 2024-12-20 | 6.18 | 6.26 | 6.11 | 6.16 | -0.16% | 118,488 | 73,256,993 |
| 2024-12-19 | 6.1 | 6.22 | 6.02 | 6.17 | -0.48% | 130,449 | 79,710,226 |
| 2024-12-18 | 6.23 | 6.28 | 6.05 | 6.2 | -0.48% | 151,155 | 93,271,014 |
| 2024-12-17 | 6.72 | 6.81 | 6.2 | 6.23 | -6.46% | 272,563 | 175,487,026 |
| 2024-12-16 | 6.64 | 6.85 | 6.57 | 6.66 | +1.52% | 297,041 | 199,412,796 |
| 2024-12-13 | 6.79 | 6.88 | 6.55 | 6.56 | -2.09% | 317,917 | 213,731,436 |
| 2024-12-12 | 6.61 | 7.05 | 6.54 | 6.7 | +2.92% | 435,159 | 293,861,384 |
| 2024-12-11 | 6.58 | 6.78 | 6.4 | 6.51 | -2.54% | 411,856 | 270,676,193 |
| 2024-12-10 | 7.21 | 7.21 | 6.55 | 6.68 | +1.98% | 609,252 | 412,216,278 |
| 2024-12-09 | 6.13 | 6.55 | 6.11 | 6.55 | +10.08% | 88,140 | 57,023,864 |
| 2024-12-06 | 5.85 | 6.04 | 5.79 | 5.95 | +1.36% | 195,182 | 115,818,350 |
| 2024-12-05 | 5.78 | 5.87 | 5.71 | 5.87 | +1.73% | 119,743 | 69,466,456 |
| 2024-12-04 | 5.9 | 5.93 | 5.72 | 5.77 | -3.03% | 160,544 | 93,251,955 |
| 2024-12-03 | 6.09 | 6.14 | 5.9 | 5.95 | -2.46% | 220,550 | 131,813,157 |
| 2024-12-02 | 5.93 | 6.15 | 5.93 | 6.1 | +3.21% | 329,256 | 199,250,470 |
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：