股票概览
5.28
-5.71%
-0.32
5.6
开盘价
5.66
最高价
5.28
最低价
445,888
成交量
数据更新至: 2024-12-31
技术指标
5.52
MA5 (5日均线)
5.85
MA10 (10日均线)
6.27
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 | 5.6 | 5.66 | 5.28 | 5.28 | -5.71% | 445,888 | 241,655,915 |
| 2024-12-30 | 5.63 | 5.66 | 5.41 | 5.6 | -0.36% | 329,320 | 182,961,367 |
| 2024-12-27 | 5.53 | 5.78 | 5.48 | 5.62 | +1.63% | 483,376 | 274,455,628 |
| 2024-12-26 | 5.54 | 5.64 | 5.49 | 5.53 | -0.54% | 367,070 | 204,389,001 |
| 2024-12-25 | 5.81 | 5.81 | 5.48 | 5.56 | -4.3% | 542,686 | 302,921,692 |
| 2024-12-24 | 5.97 | 6.03 | 5.73 | 5.81 | -2.19% | 548,016 | 320,664,040 |
| 2024-12-23 | 6.42 | 6.44 | 5.9 | 5.94 | -7.76% | 770,252 | 470,533,282 |
| 2024-12-20 | 6.36 | 6.52 | 6.28 | 6.44 | +0.47% | 578,123 | 371,998,379 |
| 2024-12-19 | 6.26 | 6.58 | 6.2 | 6.41 | +1.58% | 730,251 | 465,034,295 |
| 2024-12-18 | 6.26 | 6.42 | 6.12 | 6.31 | +1.61% | 618,507 | 390,188,166 |
| 2024-12-17 | 6.49 | 6.51 | 6.18 | 6.21 | -4.61% | 698,604 | 440,553,233 |
| 2024-12-16 | 6.81 | 6.89 | 6.45 | 6.51 | -4.55% | 930,995 | 613,390,172 |
| 2024-12-13 | 6.9 | 7.14 | 6.81 | 6.82 | -2.57% | 1,125,707 | 784,447,211 |
| 2024-12-12 | 6.88 | 7.05 | 6.7 | 7 | +1.45% | 1,276,149 | 879,240,972 |
| 2024-12-11 | 6.81 | 7.16 | 6.8 | 6.9 | +1.32% | 1,145,798 | 793,469,739 |
| 2024-12-10 | 7.07 | 7.12 | 6.8 | 6.81 | +0.29% | 1,796,163 | 1,251,748,381 |
| 2024-12-09 | 7.07 | 7.18 | 6.69 | 6.79 | -8.24% | 2,669,807 | 1,835,224,856 |
| 2024-12-06 | 6.71 | 7.58 | 6.69 | 7.4 | +17.09% | 3,970,285 | 2,892,330,277 |
| 2024-12-05 | 6.14 | 6.38 | 6.1 | 6.32 | +2.76% | 624,624 | 393,312,524 |
| 2024-12-04 | 6.3 | 6.37 | 6.1 | 6.15 | -2.69% | 518,018 | 322,732,157 |
| 2024-12-03 | 6.32 | 6.38 | 6.16 | 6.32 | +0.16% | 554,962 | 348,154,851 |
| 2024-12-02 | 6.05 | 6.38 | 6.01 | 6.31 | +4.13% | 720,951 | 450,386,636 |
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：