股票概览
5.41
-5.25%
-0.3
5.73
开盘价
5.78
最高价
5.41
最低价
379,355
成交量
数据更新至: 2024-12-31
技术指标
5.64
MA5 (5日均线)
5.87
MA10 (10日均线)
6.20
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 | 5.73 | 5.78 | 5.41 | 5.41 | -5.25% | 379,355 | 210,506,781 |
| 2024-12-30 | 5.68 | 5.74 | 5.51 | 5.71 | +0.35% | 340,226 | 192,747,581 |
| 2024-12-27 | 5.73 | 5.84 | 5.66 | 5.69 | -0.52% | 316,680 | 182,528,421 |
| 2024-12-26 | 5.66 | 5.81 | 5.62 | 5.72 | +1.06% | 275,048 | 158,094,858 |
| 2024-12-25 | 5.82 | 5.82 | 5.52 | 5.66 | -2.75% | 392,717 | 221,067,009 |
| 2024-12-24 | 5.89 | 5.93 | 5.69 | 5.82 | -0.51% | 385,679 | 223,482,805 |
| 2024-12-23 | 6.28 | 6.3 | 5.81 | 5.85 | -7.29% | 659,067 | 394,661,679 |
| 2024-12-20 | 6.25 | 6.37 | 6.21 | 6.31 | +0.32% | 411,491 | 259,596,813 |
| 2024-12-19 | 6.14 | 6.32 | 6.08 | 6.29 | +0.96% | 560,501 | 348,598,294 |
| 2024-12-18 | 6.18 | 6.34 | 6 | 6.23 | +0.81% | 516,568 | 320,467,832 |
| 2024-12-17 | 6.47 | 6.5 | 6.15 | 6.18 | -5.07% | 664,841 | 415,581,949 |
| 2024-12-16 | 6.74 | 6.77 | 6.44 | 6.51 | -2.69% | 681,216 | 444,363,998 |
| 2024-12-13 | 6.6 | 6.88 | 6.58 | 6.69 | +0.45% | 1,099,732 | 743,796,035 |
| 2024-12-12 | 6.7 | 6.75 | 6.51 | 6.66 | -0.3% | 731,578 | 484,772,880 |
| 2024-12-11 | 6.58 | 6.79 | 6.58 | 6.68 | +0.75% | 752,046 | 501,710,602 |
| 2024-12-10 | 6.92 | 6.98 | 6.61 | 6.63 | -1.34% | 1,437,105 | 979,125,865 |
| 2024-12-09 | 6.87 | 7.13 | 6.67 | 6.72 | +0.9% | 1,743,278 | 1,201,171,756 |
| 2024-12-06 | 6.59 | 6.93 | 6.57 | 6.66 | +2.15% | 1,771,205 | 1,192,778,389 |
| 2024-12-05 | 6.13 | 6.63 | 6.12 | 6.52 | +6.36% | 1,325,179 | 855,414,882 |
| 2024-12-04 | 6.37 | 6.37 | 6.1 | 6.13 | -3.77% | 662,678 | 411,298,083 |
| 2024-12-03 | 6.44 | 6.45 | 6.25 | 6.37 | -0.78% | 666,674 | 423,122,581 |
| 2024-12-02 | 6.3 | 6.53 | 6.27 | 6.42 | +1.42% | 951,335 | 612,133,532 |
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：