股票概览
5.79
+6.43%
+0.35
5.48
开盘价
6.05
最高价
5.46
最低价
523,946
成交量
数据更新至: 2024-12-31
技术指标
5.55
MA5 (5日均线)
5.60
MA10 (10日均线)
5.87
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 | 5.48 | 6.05 | 5.46 | 5.79 | +6.43% | 523,946 | 304,554,519 |
| 2024-12-30 | 5.61 | 5.62 | 5.42 | 5.44 | -2.33% | 93,134 | 51,009,935 |
| 2024-12-27 | 5.5 | 5.62 | 5.49 | 5.57 | +1.27% | 73,660 | 41,022,828 |
| 2024-12-26 | 5.47 | 5.53 | 5.46 | 5.5 | +0.55% | 62,345 | 34,354,032 |
| 2024-12-25 | 5.63 | 5.66 | 5.41 | 5.47 | -3.36% | 109,830 | 60,415,948 |
| 2024-12-24 | 5.53 | 5.73 | 5.52 | 5.66 | +2.54% | 144,172 | 81,542,178 |
| 2024-12-23 | 5.67 | 5.71 | 5.48 | 5.52 | -2.99% | 123,413 | 68,939,126 |
| 2024-12-20 | 5.68 | 5.74 | 5.65 | 5.69 | +0.18% | 87,193 | 49,660,728 |
| 2024-12-19 | 5.66 | 5.7 | 5.59 | 5.68 | -0.35% | 92,925 | 52,387,944 |
| 2024-12-18 | 5.73 | 5.8 | 5.67 | 5.7 | -0.18% | 105,239 | 60,480,782 |
| 2024-12-17 | 5.88 | 5.9 | 5.68 | 5.71 | -2.89% | 122,849 | 70,833,029 |
| 2024-12-16 | 5.95 | 6.02 | 5.85 | 5.88 | -1.51% | 118,649 | 70,319,514 |
| 2024-12-13 | 6.18 | 6.2 | 5.94 | 5.97 | -3.86% | 259,157 | 156,046,685 |
| 2024-12-12 | 6.23 | 6.24 | 6.13 | 6.21 | -0.32% | 168,489 | 103,997,331 |
| 2024-12-11 | 6.2 | 6.28 | 6.19 | 6.23 | 0% | 131,121 | 81,713,150 |
| 2024-12-10 | 6.4 | 6.45 | 6.2 | 6.23 | -0.16% | 236,606 | 149,591,797 |
| 2024-12-09 | 6.37 | 6.44 | 6.2 | 6.24 | -1.89% | 157,581 | 99,087,286 |
| 2024-12-06 | 6.24 | 6.45 | 6.19 | 6.36 | +1.92% | 186,043 | 117,556,610 |
| 2024-12-05 | 6.21 | 6.31 | 6.19 | 6.24 | 0% | 116,066 | 72,503,686 |
| 2024-12-04 | 6.33 | 6.41 | 6.22 | 6.24 | -1.73% | 134,777 | 84,833,528 |
| 2024-12-03 | 6.36 | 6.38 | 6.22 | 6.35 | -0.16% | 192,376 | 121,399,060 |
| 2024-12-02 | 6.28 | 6.36 | 6.23 | 6.36 | +1.27% | 182,628 | 115,385,696 |
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：