股票概览
5.72
-1.55%
-0.09
5.83
开盘价
5.88
最高价
5.7
最低价
41,746
成交量
数据更新至: 2024-12-31
技术指标
5.85
MA5 (5日均线)
5.97
MA10 (10日均线)
6.18
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 | 5.83 | 5.88 | 5.7 | 5.72 | -1.55% | 41,746 | 24,152,994 |
| 2024-12-30 | 5.91 | 6.02 | 5.72 | 5.81 | -2.68% | 57,856 | 33,627,396 |
| 2024-12-27 | 5.88 | 6.01 | 5.83 | 5.97 | +2.05% | 45,643 | 27,191,521 |
| 2024-12-26 | 5.86 | 5.94 | 5.81 | 5.85 | -0.51% | 40,082 | 23,591,965 |
| 2024-12-25 | 6 | 6.06 | 5.81 | 5.88 | -2% | 53,681 | 31,647,990 |
| 2024-12-24 | 5.98 | 6.04 | 5.91 | 6 | +0.33% | 41,354 | 24,707,339 |
| 2024-12-23 | 6.16 | 6.2 | 5.96 | 5.98 | -3.24% | 73,962 | 44,649,261 |
| 2024-12-20 | 6.08 | 6.22 | 6.07 | 6.18 | +0.98% | 62,008 | 38,196,912 |
| 2024-12-19 | 6.08 | 6.14 | 6 | 6.12 | -0.33% | 69,791 | 42,354,305 |
| 2024-12-18 | 6.09 | 6.2 | 6.02 | 6.14 | +0.33% | 82,489 | 50,528,566 |
| 2024-12-17 | 6.27 | 6.29 | 6.07 | 6.12 | -2.39% | 104,608 | 64,393,071 |
| 2024-12-16 | 6.31 | 6.39 | 6.25 | 6.27 | -0.95% | 83,891 | 52,820,547 |
| 2024-12-13 | 6.5 | 6.5 | 6.31 | 6.33 | -2.76% | 108,106 | 69,087,120 |
| 2024-12-12 | 6.51 | 6.55 | 6.44 | 6.51 | -0.15% | 114,405 | 74,317,260 |
| 2024-12-11 | 6.5 | 6.6 | 6.45 | 6.52 | 0% | 100,597 | 65,564,704 |
| 2024-12-10 | 6.71 | 6.8 | 6.49 | 6.52 | -0.46% | 166,912 | 110,799,512 |
| 2024-12-09 | 6.66 | 6.72 | 6.46 | 6.55 | -0.15% | 139,644 | 91,909,023 |
| 2024-12-06 | 6.36 | 6.63 | 6.26 | 6.56 | +2.82% | 175,780 | 113,666,972 |
| 2024-12-05 | 6.24 | 6.49 | 6.21 | 6.38 | +1.75% | 93,969 | 59,586,086 |
| 2024-12-04 | 6.44 | 6.48 | 6.23 | 6.27 | -3.54% | 124,512 | 78,830,705 |
| 2024-12-03 | 6.53 | 6.57 | 6.38 | 6.5 | -1.22% | 119,871 | 77,373,725 |
| 2024-12-02 | 6.3 | 6.62 | 6.25 | 6.58 | +4.44% | 196,184 | 127,812,243 |
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：