股票概览
5.49
-3.17%
-0.18
5.67
开盘价
5.91
最高价
5.49
最低价
374,974
成交量
数据更新至: 2024-12-31
技术指标
5.68
MA5 (5日均线)
5.80
MA10 (10日均线)
5.87
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 | 5.67 | 5.91 | 5.49 | 5.49 | -3.17% | 374,974 | 210,526,957 |
| 2024-12-30 | 5.8 | 5.87 | 5.61 | 5.67 | -3.74% | 340,430 | 194,323,293 |
| 2024-12-27 | 5.75 | 6.05 | 5.65 | 5.89 | +2.43% | 427,166 | 253,129,621 |
| 2024-12-26 | 5.56 | 5.82 | 5.52 | 5.75 | +2.86% | 297,502 | 170,555,280 |
| 2024-12-25 | 5.78 | 5.91 | 5.52 | 5.59 | -3.62% | 396,446 | 224,730,837 |
| 2024-12-24 | 5.79 | 5.94 | 5.65 | 5.8 | 0% | 381,767 | 220,737,982 |
| 2024-12-23 | 6.25 | 6.29 | 5.76 | 5.8 | -6.6% | 519,856 | 310,506,921 |
| 2024-12-20 | 6.01 | 6.28 | 5.95 | 6.21 | +2.31% | 781,204 | 481,689,460 |
| 2024-12-19 | 5.68 | 6.15 | 5.62 | 6.07 | +5.93% | 608,381 | 362,516,770 |
| 2024-12-18 | 5.67 | 5.81 | 5.5 | 5.73 | +2.14% | 234,055 | 133,172,583 |
| 2024-12-17 | 5.88 | 5.96 | 5.6 | 5.61 | -5.4% | 265,172 | 152,320,163 |
| 2024-12-16 | 6.09 | 6.11 | 5.86 | 5.93 | -2.15% | 285,992 | 170,826,582 |
| 2024-12-13 | 6.05 | 6.2 | 6.02 | 6.06 | -0.66% | 418,980 | 256,425,966 |
| 2024-12-12 | 6.11 | 6.12 | 6.01 | 6.1 | -0.16% | 230,778 | 140,029,733 |
| 2024-12-11 | 5.92 | 6.12 | 5.9 | 6.11 | +2.86% | 365,629 | 221,488,773 |
| 2024-12-10 | 6.1 | 6.13 | 5.93 | 5.94 | +0.34% | 338,016 | 203,505,997 |
| 2024-12-09 | 6.01 | 6.02 | 5.83 | 5.92 | -1.33% | 241,985 | 143,295,983 |
| 2024-12-06 | 5.92 | 6.03 | 5.83 | 6 | +1.35% | 310,340 | 184,452,096 |
| 2024-12-05 | 5.75 | 5.94 | 5.72 | 5.92 | +1.89% | 252,954 | 148,816,778 |
| 2024-12-04 | 5.9 | 6 | 5.75 | 5.81 | -1.19% | 312,297 | 184,009,677 |
| 2024-12-03 | 5.9 | 5.92 | 5.78 | 5.88 | -0.17% | 241,226 | 141,128,534 |
| 2024-12-02 | 5.71 | 5.95 | 5.71 | 5.89 | +2.79% | 332,766 | 194,634,346 |
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：