股票概览
6.04
+0.5%
+0.03
5.95
开盘价
6.18
最高价
5.95
最低价
96,041
成交量
数据更新至: 2024-12-31
技术指标
5.88
MA5 (5日均线)
5.80
MA10 (10日均线)
5.76
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 | 5.95 | 6.18 | 5.95 | 6.04 | +0.5% | 96,041 | 58,187,777 |
| 2024-12-30 | 6 | 6.11 | 5.92 | 6.01 | -0.5% | 89,080 | 53,526,659 |
| 2024-12-27 | 5.8 | 6.05 | 5.78 | 6.04 | +4.14% | 192,894 | 114,453,438 |
| 2024-12-26 | 5.5 | 5.83 | 5.5 | 5.8 | +5.45% | 79,761 | 45,437,741 |
| 2024-12-25 | 5.58 | 5.58 | 5.4 | 5.5 | -0.36% | 49,647 | 27,189,329 |
| 2024-12-24 | 5.7 | 5.8 | 5.42 | 5.52 | -3.16% | 71,890 | 40,216,877 |
| 2024-12-23 | 5.81 | 5.83 | 5.66 | 5.7 | -2.23% | 87,825 | 50,136,458 |
| 2024-12-20 | 5.77 | 5.86 | 5.73 | 5.83 | +1.75% | 83,900 | 48,917,651 |
| 2024-12-19 | 5.78 | 5.84 | 5.71 | 5.73 | -1.21% | 62,285 | 35,918,138 |
| 2024-12-18 | 5.69 | 5.83 | 5.6 | 5.8 | +2.11% | 59,689 | 34,383,107 |
| 2024-12-17 | 5.8 | 5.9 | 5.61 | 5.68 | -2.91% | 88,046 | 50,434,079 |
| 2024-12-16 | 5.79 | 5.88 | 5.72 | 5.85 | +2.27% | 102,468 | 59,689,384 |
| 2024-12-13 | 5.77 | 5.79 | 5.68 | 5.72 | -0.69% | 54,222 | 31,010,670 |
| 2024-12-12 | 5.75 | 5.82 | 5.75 | 5.76 | -0.52% | 55,068 | 31,816,490 |
| 2024-12-11 | 5.71 | 5.82 | 5.69 | 5.79 | +1.76% | 72,009 | 41,551,261 |
| 2024-12-10 | 5.73 | 5.86 | 5.68 | 5.69 | +0.71% | 82,712 | 47,750,634 |
| 2024-12-09 | 5.6 | 5.68 | 5.52 | 5.65 | +0.53% | 68,341 | 38,218,664 |
| 2024-12-06 | 5.7 | 5.74 | 5.59 | 5.62 | -1.23% | 60,735 | 34,265,926 |
| 2024-12-05 | 5.65 | 5.8 | 5.63 | 5.69 | -0.18% | 41,624 | 23,679,972 |
| 2024-12-04 | 5.83 | 5.88 | 5.68 | 5.7 | -2.23% | 62,783 | 36,256,293 |
| 2024-12-03 | 5.82 | 5.85 | 5.73 | 5.83 | +0.69% | 54,483 | 31,628,925 |
| 2024-12-02 | 5.68 | 5.85 | 5.62 | 5.79 | +3.02% | 83,049 | 48,018,283 |
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：