股票概览
5.4
-3.05%
-0.17
5.58
开盘价
5.67
最高价
5.4
最低价
148,239
成交量
数据更新至: 2024-12-31
技术指标
5.55
MA5 (5日均线)
5.76
MA10 (10日均线)
6.16
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 | 5.58 | 5.67 | 5.4 | 5.4 | -3.05% | 148,239 | 81,815,287 |
| 2024-12-30 | 5.7 | 5.7 | 5.5 | 5.57 | -2.28% | 138,911 | 77,298,938 |
| 2024-12-27 | 5.56 | 5.88 | 5.55 | 5.7 | +2.15% | 193,662 | 110,707,332 |
| 2024-12-26 | 5.47 | 5.67 | 5.47 | 5.58 | +1.64% | 143,731 | 80,377,319 |
| 2024-12-25 | 5.64 | 5.69 | 5.36 | 5.49 | -3% | 208,106 | 113,950,987 |
| 2024-12-24 | 5.73 | 5.81 | 5.57 | 5.66 | -0.53% | 193,233 | 109,575,909 |
| 2024-12-23 | 6.18 | 6.25 | 5.67 | 5.69 | -8.67% | 332,891 | 195,669,536 |
| 2024-12-20 | 6.2 | 6.44 | 6.15 | 6.23 | +1.14% | 237,887 | 149,525,129 |
| 2024-12-19 | 6.01 | 6.16 | 5.97 | 6.16 | +1.15% | 175,625 | 106,760,321 |
| 2024-12-18 | 6.12 | 6.21 | 5.98 | 6.09 | -0.98% | 198,136 | 121,053,835 |
| 2024-12-17 | 6.5 | 6.55 | 6.1 | 6.15 | -6.11% | 302,569 | 188,681,622 |
| 2024-12-16 | 6.65 | 6.72 | 6.47 | 6.55 | -2.24% | 274,635 | 180,592,618 |
| 2024-12-13 | 6.84 | 6.84 | 6.69 | 6.7 | -3.04% | 377,576 | 255,239,775 |
| 2024-12-12 | 6.68 | 6.96 | 6.67 | 6.91 | +2.83% | 522,435 | 357,984,833 |
| 2024-12-11 | 6.6 | 6.83 | 6.6 | 6.72 | +1.05% | 297,495 | 199,428,620 |
| 2024-12-10 | 6.64 | 6.83 | 6.56 | 6.65 | +2.94% | 493,738 | 330,457,289 |
| 2024-12-09 | 6.56 | 6.62 | 6.36 | 6.46 | -1.67% | 249,740 | 161,712,871 |
| 2024-12-06 | 6.52 | 6.63 | 6.39 | 6.57 | +0.92% | 332,437 | 216,822,360 |
| 2024-12-05 | 6.48 | 6.56 | 6.43 | 6.51 | +0.15% | 335,831 | 218,394,749 |
| 2024-12-04 | 6.55 | 6.66 | 6.44 | 6.5 | -5.39% | 605,703 | 397,334,002 |
| 2024-12-03 | 6.68 | 7.49 | 6.65 | 6.87 | +2.38% | 943,347 | 659,628,951 |
| 2024-12-02 | 6.55 | 6.84 | 6.55 | 6.71 | +1.05% | 640,053 | 428,712,936 |
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：