股票概览
5.63
-3.1%
-0.18
5.81
开盘价
5.9
最高价
5.6
最低价
94,599
成交量
数据更新至: 2024-12-31
技术指标
5.79
MA5 (5日均线)
5.98
MA10 (10日均线)
6.40
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 | 5.81 | 5.9 | 5.6 | 5.63 | -3.1% | 94,599 | 54,239,003 |
| 2024-12-30 | 5.9 | 5.91 | 5.64 | 5.81 | -2.19% | 83,301 | 48,218,031 |
| 2024-12-27 | 5.82 | 6.03 | 5.82 | 5.94 | +1.71% | 98,587 | 58,726,278 |
| 2024-12-26 | 5.75 | 5.88 | 5.74 | 5.84 | +1.57% | 98,575 | 57,474,384 |
| 2024-12-25 | 5.94 | 5.96 | 5.59 | 5.75 | -3.69% | 147,831 | 84,736,297 |
| 2024-12-24 | 5.98 | 6.09 | 5.85 | 5.97 | +0.67% | 120,326 | 71,779,392 |
| 2024-12-23 | 6.3 | 6.33 | 5.87 | 5.93 | -6.47% | 170,976 | 103,650,209 |
| 2024-12-20 | 6.3 | 6.39 | 6.25 | 6.34 | +0.96% | 115,786 | 73,318,559 |
| 2024-12-19 | 6.21 | 6.31 | 6.1 | 6.28 | 0% | 133,508 | 83,001,885 |
| 2024-12-18 | 6.43 | 6.46 | 6.24 | 6.28 | -1.88% | 165,515 | 105,018,262 |
| 2024-12-17 | 6.67 | 6.73 | 6.35 | 6.4 | -4.76% | 196,732 | 127,638,661 |
| 2024-12-16 | 6.82 | 6.91 | 6.64 | 6.72 | -1.32% | 174,831 | 118,088,049 |
| 2024-12-13 | 6.98 | 6.99 | 6.79 | 6.81 | -3.13% | 240,407 | 165,154,296 |
| 2024-12-12 | 7.06 | 7.22 | 6.87 | 7.03 | -0.99% | 331,435 | 232,334,368 |
| 2024-12-11 | 7.06 | 7.14 | 6.91 | 7.1 | 0% | 377,553 | 264,469,436 |
| 2024-12-10 | 7.25 | 7.59 | 7.01 | 7.1 | +1.43% | 605,399 | 441,387,056 |
| 2024-12-09 | 6.69 | 7.57 | 6.69 | 7 | +4.32% | 566,369 | 401,247,492 |
| 2024-12-06 | 6.7 | 6.77 | 6.54 | 6.71 | 0% | 295,918 | 196,963,363 |
| 2024-12-05 | 6.63 | 6.8 | 6.61 | 6.71 | +0.3% | 295,723 | 198,113,410 |
| 2024-12-04 | 6.66 | 6.98 | 6.49 | 6.69 | -0.89% | 450,526 | 303,750,423 |
| 2024-12-03 | 6.48 | 6.77 | 6.38 | 6.75 | +4.01% | 450,833 | 298,399,842 |
| 2024-12-02 | 6.3 | 6.52 | 6.3 | 6.49 | +3.34% | 349,012 | 224,450,198 |
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：