股票概览
5.59
-2.95%
-0.17
5.76
开盘价
5.85
最高价
5.58
最低价
96,880
成交量
数据更新至: 2024-12-31
技术指标
5.74
MA5 (5日均线)
5.94
MA10 (10日均线)
6.38
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 | 5.76 | 5.85 | 5.58 | 5.59 | -2.95% | 96,880 | 54,973,431 |
| 2024-12-30 | 5.83 | 5.87 | 5.57 | 5.76 | -1.54% | 86,097 | 49,478,866 |
| 2024-12-27 | 5.74 | 6 | 5.74 | 5.85 | +1.39% | 84,948 | 50,113,704 |
| 2024-12-26 | 5.7 | 5.9 | 5.7 | 5.77 | +0.7% | 82,623 | 48,047,493 |
| 2024-12-25 | 5.84 | 5.9 | 5.61 | 5.73 | -2.05% | 108,754 | 62,309,282 |
| 2024-12-24 | 5.95 | 6.1 | 5.74 | 5.85 | -0.17% | 105,847 | 62,199,173 |
| 2024-12-23 | 6.36 | 6.36 | 5.82 | 5.86 | -7.86% | 177,804 | 106,581,438 |
| 2024-12-20 | 6.34 | 6.51 | 6.32 | 6.36 | 0% | 109,990 | 70,266,382 |
| 2024-12-19 | 6.26 | 6.4 | 6.16 | 6.36 | +1.6% | 104,740 | 65,695,637 |
| 2024-12-18 | 6.35 | 6.49 | 6.12 | 6.26 | -1.11% | 113,644 | 71,657,386 |
| 2024-12-17 | 6.75 | 6.82 | 6.29 | 6.33 | -7.05% | 177,308 | 114,137,919 |
| 2024-12-16 | 6.82 | 6.9 | 6.72 | 6.81 | -0.73% | 118,672 | 80,713,123 |
| 2024-12-13 | 6.93 | 7.12 | 6.8 | 6.86 | -2.28% | 169,737 | 116,974,469 |
| 2024-12-12 | 6.99 | 7.04 | 6.83 | 7.02 | +0.29% | 162,186 | 113,008,432 |
| 2024-12-11 | 6.85 | 7.13 | 6.73 | 7 | +2.19% | 199,128 | 137,829,779 |
| 2024-12-10 | 6.91 | 7.13 | 6.78 | 6.85 | +1.63% | 253,869 | 177,704,752 |
| 2024-12-09 | 6.79 | 6.88 | 6.62 | 6.74 | -1.32% | 141,806 | 95,549,229 |
| 2024-12-06 | 6.9 | 6.94 | 6.73 | 6.83 | -1.3% | 171,117 | 116,633,950 |
| 2024-12-05 | 6.85 | 6.95 | 6.79 | 6.92 | +1.32% | 175,883 | 120,975,851 |
| 2024-12-04 | 6.88 | 7.15 | 6.78 | 6.83 | -1.73% | 253,624 | 176,529,228 |
| 2024-12-03 | 6.91 | 7.23 | 6.85 | 6.95 | 0% | 259,302 | 181,263,828 |
| 2024-12-02 | 6.75 | 7.04 | 6.7 | 6.95 | +3.42% | 258,897 | 178,737,654 |
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：