股票概览
5.52
-2.82%
-0.16
5.71
开盘价
5.8
最高价
5.51
最低价
56,122
成交量
数据更新至: 2024-12-31
技术指标
5.71
MA5 (5日均线)
6.04
MA10 (10日均线)
6.56
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 | 5.71 | 5.8 | 5.51 | 5.52 | -2.82% | 56,122 | 31,640,140 |
| 2024-12-30 | 5.86 | 5.88 | 5.59 | 5.68 | -3.57% | 65,752 | 37,278,339 |
| 2024-12-27 | 5.87 | 5.97 | 5.75 | 5.89 | +1.73% | 58,566 | 34,572,507 |
| 2024-12-26 | 5.75 | 5.89 | 5.63 | 5.79 | +1.76% | 74,419 | 43,184,186 |
| 2024-12-25 | 6 | 6.12 | 5.65 | 5.69 | -3.23% | 92,177 | 53,211,567 |
| 2024-12-24 | 5.98 | 6.01 | 5.73 | 5.88 | -1.67% | 100,982 | 59,135,280 |
| 2024-12-23 | 6.58 | 6.62 | 5.96 | 5.98 | -9.12% | 140,190 | 86,356,589 |
| 2024-12-20 | 6.58 | 6.7 | 6.53 | 6.58 | 0% | 74,989 | 49,522,431 |
| 2024-12-19 | 6.68 | 6.82 | 6.5 | 6.58 | -2.66% | 87,089 | 57,483,040 |
| 2024-12-18 | 6.72 | 6.88 | 6.43 | 6.76 | +0.6% | 110,981 | 74,108,104 |
| 2024-12-17 | 7.3 | 7.31 | 6.69 | 6.72 | -8.7% | 177,839 | 122,513,865 |
| 2024-12-16 | 6.99 | 7.37 | 6.99 | 7.36 | +4.69% | 199,738 | 144,804,859 |
| 2024-12-13 | 7.23 | 7.23 | 7.02 | 7.03 | -3.03% | 91,709 | 65,312,925 |
| 2024-12-12 | 7.17 | 7.29 | 7.14 | 7.25 | +0.97% | 97,455 | 70,337,296 |
| 2024-12-11 | 7.1 | 7.2 | 7.04 | 7.18 | +1.13% | 75,857 | 54,291,478 |
| 2024-12-10 | 7.36 | 7.45 | 7.07 | 7.1 | -0.98% | 129,297 | 93,313,944 |
| 2024-12-09 | 7.2 | 7.53 | 7.09 | 7.17 | -0.28% | 140,458 | 101,715,072 |
| 2024-12-06 | 7.03 | 7.26 | 6.91 | 7.19 | +2.42% | 175,752 | 125,370,712 |
| 2024-12-05 | 6.7 | 7.02 | 6.66 | 7.02 | +4% | 118,248 | 81,635,973 |
| 2024-12-04 | 6.93 | 6.95 | 6.7 | 6.75 | -3.02% | 123,922 | 84,507,452 |
| 2024-12-03 | 7.1 | 7.22 | 6.9 | 6.96 | -2.38% | 167,709 | 117,399,103 |
| 2024-12-02 | 7.07 | 7.3 | 7.06 | 7.13 | +2.89% | 236,448 | 169,828,338 |
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：