股票概览
5.5
-5.01%
-0.29
5.79
开盘价
5.82
最高价
5.47
最低价
997,054
成交量
数据更新至: 2024-12-31
技术指标
5.69
MA5 (5日均线)
5.89
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 | 5.79 | 5.82 | 5.47 | 5.5 | -5.01% | 997,054 | 559,895,033 |
| 2024-12-30 | 5.73 | 5.79 | 5.56 | 5.79 | +0.7% | 837,353 | 478,639,293 |
| 2024-12-27 | 5.68 | 5.85 | 5.63 | 5.75 | +1.23% | 914,770 | 528,032,302 |
| 2024-12-26 | 5.72 | 5.8 | 5.66 | 5.68 | -0.7% | 832,641 | 478,014,692 |
| 2024-12-25 | 5.85 | 5.87 | 5.6 | 5.72 | -2.89% | 1,102,415 | 629,668,414 |
| 2024-12-24 | 5.88 | 5.93 | 5.79 | 5.89 | +0.86% | 903,694 | 529,098,044 |
| 2024-12-23 | 6.3 | 6.3 | 5.82 | 5.84 | -7.15% | 1,686,844 | 1,011,476,733 |
| 2024-12-20 | 6.23 | 6.4 | 6.19 | 6.29 | +0.96% | 1,452,977 | 919,265,202 |
| 2024-12-19 | 6.1 | 6.27 | 6 | 6.23 | +0.48% | 1,491,235 | 915,636,401 |
| 2024-12-18 | 6.18 | 6.3 | 6.02 | 6.2 | +0.32% | 1,269,566 | 787,054,209 |
| 2024-12-17 | 6.43 | 6.48 | 6.12 | 6.18 | -4.19% | 1,982,281 | 1,236,797,557 |
| 2024-12-16 | 6.72 | 6.72 | 6.41 | 6.45 | -4.02% | 2,456,560 | 1,593,509,879 |
| 2024-12-13 | 6.63 | 7 | 6.53 | 6.72 | +0.15% | 3,773,638 | 2,577,018,442 |
| 2024-12-12 | 6.74 | 6.97 | 6.65 | 6.71 | 0% | 2,668,818 | 1,809,730,433 |
| 2024-12-11 | 6.68 | 6.87 | 6.65 | 6.71 | -0.59% | 2,233,100 | 1,504,054,364 |
| 2024-12-10 | 6.9 | 7.04 | 6.73 | 6.75 | +0.75% | 3,324,673 | 2,285,196,211 |
| 2024-12-09 | 6.89 | 6.95 | 6.58 | 6.7 | -2.9% | 3,000,530 | 2,019,893,198 |
| 2024-12-06 | 6.57 | 7.23 | 6.49 | 6.9 | +5.18% | 4,708,908 | 3,217,653,998 |
| 2024-12-05 | 6.32 | 6.62 | 6.32 | 6.56 | +4.63% | 2,906,797 | 1,886,825,960 |
| 2024-12-04 | 6.58 | 6.59 | 6.24 | 6.27 | -6.97% | 3,060,470 | 1,961,741,101 |
| 2024-12-03 | 6.6 | 6.97 | 6.35 | 6.74 | +1.2% | 3,977,545 | 2,639,828,854 |
| 2024-12-02 | 6.47 | 6.78 | 6.45 | 6.66 | +3.1% | 3,652,250 | 2,421,734,872 |
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：