股票概览
5.47
-5.03%
-0.29
5.75
开盘价
5.85
最高价
5.45
最低价
440,160
成交量
数据更新至: 2024-12-31
技术指标
5.82
MA5 (5日均线)
6.41
MA10 (10日均线)
6.76
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 | 5.75 | 5.85 | 5.45 | 5.47 | -5.03% | 440,160 | 246,049,250 |
| 2024-12-30 | 5.92 | 6.01 | 5.65 | 5.76 | -3.52% | 446,844 | 258,605,698 |
| 2024-12-27 | 5.96 | 6.19 | 5.9 | 5.97 | -0.33% | 496,431 | 301,455,651 |
| 2024-12-26 | 5.95 | 6.11 | 5.83 | 5.99 | +1.35% | 475,290 | 285,154,489 |
| 2024-12-25 | 6.16 | 6.22 | 5.75 | 5.91 | -4.68% | 633,260 | 373,959,409 |
| 2024-12-24 | 6.26 | 6.37 | 6 | 6.2 | -2.82% | 667,412 | 410,718,651 |
| 2024-12-23 | 7.14 | 7.18 | 6.22 | 6.38 | -12.24% | 1,025,316 | 673,040,386 |
| 2024-12-20 | 7.33 | 7.66 | 7.23 | 7.27 | -3.32% | 767,004 | 567,114,418 |
| 2024-12-19 | 7.38 | 7.58 | 7.11 | 7.52 | -1.96% | 986,950 | 725,820,959 |
| 2024-12-18 | 7.25 | 7.72 | 7.12 | 7.67 | +4.35% | 1,071,136 | 803,294,451 |
| 2024-12-17 | 7.81 | 8.33 | 7.23 | 7.35 | -9.37% | 1,224,873 | 941,154,028 |
| 2024-12-16 | 8.9 | 8.93 | 7.95 | 8.11 | -8.88% | 2,083,684 | 1,743,870,824 |
| 2024-12-13 | 7.38 | 8.9 | 7.38 | 8.9 | +19.95% | 1,285,775 | 1,094,532,161 |
| 2024-12-12 | 7.2 | 8.2 | 7.1 | 7.42 | +8.64% | 1,964,738 | 1,483,041,475 |
| 2024-12-11 | 6.67 | 6.89 | 6.58 | 6.83 | +2.09% | 922,853 | 623,873,917 |
| 2024-12-10 | 6.7 | 6.86 | 6.5 | 6.69 | +3.08% | 932,381 | 625,689,942 |
| 2024-12-09 | 6.57 | 6.74 | 6.35 | 6.49 | -1.96% | 587,953 | 384,152,170 |
| 2024-12-06 | 6.52 | 6.87 | 6.43 | 6.62 | +0.46% | 836,325 | 554,902,787 |
| 2024-12-05 | 6.2 | 6.6 | 6.2 | 6.59 | +7.15% | 795,993 | 512,914,924 |
| 2024-12-04 | 6.5 | 6.5 | 6.12 | 6.15 | -7.1% | 716,974 | 450,408,226 |
| 2024-12-03 | 6.59 | 6.72 | 6.34 | 6.62 | +0.3% | 911,289 | 596,569,358 |
| 2024-12-02 | 6.47 | 6.73 | 6.45 | 6.6 | +2.64% | 994,548 | 658,687,771 |
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：