股票概览
5.77
-2.53%
-0.15
5.92
开盘价
6
最高价
5.75
最低价
164,782
成交量
数据更新至: 2024-12-31
技术指标
5.91
MA5 (5日均线)
6.10
MA10 (10日均线)
6.51
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 | 5.92 | 6 | 5.75 | 5.77 | -2.53% | 164,782 | 96,311,338 |
| 2024-12-30 | 6.08 | 6.1 | 5.9 | 5.92 | -2.95% | 213,274 | 126,804,690 |
| 2024-12-27 | 5.9 | 6.3 | 5.86 | 6.1 | +3.57% | 323,556 | 198,267,254 |
| 2024-12-26 | 5.9 | 5.98 | 5.87 | 5.89 | +0.34% | 146,237 | 86,613,501 |
| 2024-12-25 | 6.13 | 6.17 | 5.81 | 5.87 | -3.93% | 232,202 | 137,096,750 |
| 2024-12-24 | 6.07 | 6.24 | 6.03 | 6.11 | +0.66% | 199,387 | 122,147,252 |
| 2024-12-23 | 6.41 | 6.45 | 6.07 | 6.07 | -5.89% | 305,624 | 189,629,805 |
| 2024-12-20 | 6.41 | 6.5 | 6.35 | 6.45 | +0.78% | 204,745 | 131,834,586 |
| 2024-12-19 | 6.38 | 6.43 | 6.27 | 6.4 | -0.31% | 203,053 | 128,868,192 |
| 2024-12-18 | 6.42 | 6.5 | 6.3 | 6.42 | 0% | 212,156 | 136,325,880 |
| 2024-12-17 | 6.64 | 6.68 | 6.38 | 6.42 | -3.31% | 285,241 | 185,070,911 |
| 2024-12-16 | 6.65 | 6.77 | 6.6 | 6.64 | -0.75% | 284,016 | 189,655,924 |
| 2024-12-13 | 6.9 | 6.91 | 6.69 | 6.69 | -3.74% | 504,694 | 342,401,489 |
| 2024-12-12 | 7 | 7.03 | 6.83 | 6.95 | -0.71% | 419,859 | 290,667,038 |
| 2024-12-11 | 7.05 | 7.13 | 6.96 | 7 | -0.99% | 409,979 | 287,608,615 |
| 2024-12-10 | 7.35 | 7.53 | 7.03 | 7.07 | -1.94% | 737,225 | 533,660,757 |
| 2024-12-09 | 7.08 | 7.47 | 6.94 | 7.21 | +1.84% | 709,259 | 510,495,419 |
| 2024-12-06 | 7.11 | 7.15 | 6.92 | 7.08 | -0.42% | 499,273 | 351,413,081 |
| 2024-12-05 | 7.02 | 7.24 | 6.99 | 7.11 | +0.14% | 489,287 | 347,909,900 |
| 2024-12-04 | 7.13 | 7.31 | 6.94 | 7.1 | -0.14% | 762,558 | 542,843,530 |
| 2024-12-03 | 7.18 | 7.3 | 6.93 | 7.11 | -0.7% | 762,987 | 539,929,559 |
| 2024-12-02 | 6.69 | 7.25 | 6.67 | 7.16 | +6.55% | 1,019,541 | 717,554,005 |
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：