股票概览
5.49
-3.17%
-0.18
5.66
开盘价
5.77
最高价
5.48
最低价
77,023
成交量
数据更新至: 2024-12-31
技术指标
5.67
MA5 (5日均线)
5.84
MA10 (10日均线)
6.24
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 | 5.66 | 5.77 | 5.48 | 5.49 | -3.17% | 77,023 | 43,035,904 |
| 2024-12-30 | 5.76 | 5.8 | 5.55 | 5.67 | -2.91% | 73,014 | 41,325,966 |
| 2024-12-27 | 5.77 | 5.94 | 5.72 | 5.84 | +2.1% | 78,482 | 46,052,977 |
| 2024-12-26 | 5.63 | 5.8 | 5.6 | 5.72 | +1.24% | 85,075 | 48,721,475 |
| 2024-12-25 | 5.89 | 5.99 | 5.54 | 5.65 | -5.36% | 169,573 | 96,432,153 |
| 2024-12-24 | 5.8 | 6.08 | 5.66 | 5.97 | +4.37% | 144,507 | 84,683,521 |
| 2024-12-23 | 6.17 | 6.17 | 5.7 | 5.72 | -7.29% | 110,903 | 65,150,899 |
| 2024-12-20 | 6.09 | 6.23 | 6.02 | 6.17 | +1.48% | 67,264 | 41,312,893 |
| 2024-12-19 | 5.99 | 6.12 | 5.94 | 6.08 | +0.66% | 65,849 | 39,681,395 |
| 2024-12-18 | 6.1 | 6.17 | 5.9 | 6.04 | -0.98% | 75,956 | 45,964,727 |
| 2024-12-17 | 6.47 | 6.48 | 6.08 | 6.1 | -5.86% | 124,136 | 77,122,953 |
| 2024-12-16 | 6.56 | 6.63 | 6.43 | 6.48 | -1.22% | 83,053 | 54,147,105 |
| 2024-12-13 | 6.7 | 6.73 | 6.55 | 6.56 | -2.96% | 102,180 | 67,615,979 |
| 2024-12-12 | 6.71 | 6.81 | 6.63 | 6.76 | +0.3% | 98,477 | 66,221,382 |
| 2024-12-11 | 6.68 | 6.77 | 6.63 | 6.74 | +0.6% | 96,759 | 65,008,985 |
| 2024-12-10 | 6.95 | 6.98 | 6.7 | 6.7 | -1.03% | 125,818 | 85,797,588 |
| 2024-12-09 | 6.79 | 6.86 | 6.71 | 6.77 | -0.59% | 97,942 | 66,429,723 |
| 2024-12-06 | 6.85 | 6.91 | 6.7 | 6.81 | -0.73% | 142,024 | 96,584,578 |
| 2024-12-05 | 6.78 | 6.95 | 6.7 | 6.86 | +2.08% | 164,517 | 112,283,518 |
| 2024-12-04 | 6.75 | 7.02 | 6.69 | 6.72 | -1.03% | 226,529 | 155,106,565 |
| 2024-12-03 | 6.66 | 6.79 | 6.62 | 6.79 | +2.11% | 166,251 | 111,835,840 |
| 2024-12-02 | 6.5 | 6.74 | 6.48 | 6.65 | +1.99% | 143,972 | 95,384,722 |
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：