股票概览
5.65
-0.35%
-0.02
5.72
开盘价
5.94
最高价
5.58
最低价
486,674
成交量
数据更新至: 2024-12-31
技术指标
5.67
MA5 (5日均线)
5.92
MA10 (10日均线)
6.55
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 | 5.72 | 5.94 | 5.58 | 5.65 | -0.35% | 486,674 | 279,639,195 |
| 2024-12-30 | 5.7 | 5.82 | 5.53 | 5.67 | -1.9% | 283,763 | 160,734,339 |
| 2024-12-27 | 5.69 | 5.93 | 5.6 | 5.78 | +2.3% | 390,817 | 227,576,762 |
| 2024-12-26 | 5.6 | 5.72 | 5.58 | 5.65 | +0.71% | 282,558 | 159,893,235 |
| 2024-12-25 | 5.85 | 5.91 | 5.48 | 5.61 | -4.92% | 528,036 | 296,457,503 |
| 2024-12-24 | 5.95 | 6.07 | 5.75 | 5.9 | -1.5% | 476,475 | 279,817,497 |
| 2024-12-23 | 6.4 | 6.43 | 5.95 | 5.99 | -7.13% | 561,875 | 345,088,460 |
| 2024-12-20 | 6.32 | 6.54 | 6.28 | 6.45 | +3.2% | 658,602 | 423,131,242 |
| 2024-12-19 | 6.12 | 6.29 | 6.12 | 6.25 | +0.32% | 359,290 | 223,607,175 |
| 2024-12-18 | 6.22 | 6.34 | 6.07 | 6.23 | -0.32% | 467,271 | 290,540,957 |
| 2024-12-17 | 6.5 | 6.53 | 6.21 | 6.25 | -4.29% | 524,624 | 330,734,649 |
| 2024-12-16 | 6.73 | 6.79 | 6.47 | 6.53 | -2.1% | 554,037 | 365,369,281 |
| 2024-12-13 | 6.86 | 6.95 | 6.66 | 6.67 | -4.17% | 654,497 | 441,490,705 |
| 2024-12-12 | 6.84 | 6.96 | 6.66 | 6.96 | +0.58% | 832,945 | 566,005,738 |
| 2024-12-11 | 6.95 | 7.06 | 6.72 | 6.92 | -1.98% | 918,751 | 630,845,865 |
| 2024-12-10 | 7.09 | 7.5 | 6.96 | 7.06 | +2.77% | 1,241,686 | 888,601,528 |
| 2024-12-09 | 6.55 | 7.33 | 6.55 | 6.87 | -15.91% | 1,698,844 | 1,182,843,463 |
| 2024-12-06 | 8.28 | 8.33 | 8.04 | 8.17 | -1.33% | 878,234 | 717,190,647 |
| 2024-12-05 | 7.96 | 8.49 | 7.85 | 8.28 | +2.6% | 1,161,397 | 950,301,290 |
| 2024-12-04 | 8.23 | 8.4 | 7.95 | 8.07 | -5.94% | 1,370,072 | 1,115,944,757 |
| 2024-12-03 | 8.09 | 9.56 | 8.08 | 8.58 | +4.89% | 1,995,330 | 1,745,743,607 |
| 2024-12-02 | 8.1 | 8.64 | 8.02 | 8.18 | -3.08% | 1,779,405 | 1,459,131,520 |
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：