股票概览
5.66
-2.08%
-0.12
5.81
开盘价
5.91
最高价
5.64
最低价
145,314
成交量
数据更新至: 2024-12-31
技术指标
6.20
MA5 (5日均线)
6.67
MA10 (10日均线)
6.82
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 | 5.81 | 5.91 | 5.64 | 5.66 | -2.08% | 145,314 | 83,850,721 |
| 2024-12-30 | 6.29 | 6.3 | 5.71 | 5.78 | -11.76% | 292,143 | 172,622,889 |
| 2024-12-27 | 6.6 | 6.7 | 6.48 | 6.55 | -1.06% | 91,742 | 60,124,485 |
| 2024-12-26 | 6.33 | 6.73 | 6.3 | 6.62 | +3.76% | 156,721 | 102,447,804 |
| 2024-12-25 | 6.89 | 6.93 | 6.07 | 6.38 | -8.07% | 236,328 | 149,720,898 |
| 2024-12-24 | 7 | 7.12 | 6.85 | 6.94 | -0.86% | 113,635 | 79,176,936 |
| 2024-12-23 | 7.35 | 7.46 | 6.95 | 7 | -4.5% | 151,393 | 108,534,488 |
| 2024-12-20 | 7.11 | 7.64 | 7.08 | 7.33 | +2.66% | 161,195 | 119,436,832 |
| 2024-12-19 | 7.15 | 7.41 | 7.04 | 7.14 | -1.52% | 106,563 | 76,704,431 |
| 2024-12-18 | 7.59 | 7.63 | 7.15 | 7.25 | -3.33% | 138,157 | 100,808,368 |
| 2024-12-17 | 7.56 | 7.77 | 7.35 | 7.5 | -4.21% | 207,481 | 156,485,621 |
| 2024-12-16 | 7.15 | 8.03 | 7.15 | 7.83 | +11.54% | 334,732 | 259,469,639 |
| 2024-12-13 | 7.23 | 7.38 | 7 | 7.02 | -1.82% | 247,170 | 177,729,497 |
| 2024-12-12 | 6.73 | 7.19 | 6.66 | 7.15 | +7.04% | 289,284 | 204,330,880 |
| 2024-12-11 | 6.72 | 6.83 | 6.66 | 6.68 | -1.33% | 90,326 | 60,631,370 |
| 2024-12-10 | 6.9 | 7.03 | 6.75 | 6.77 | +0.89% | 147,015 | 100,753,702 |
| 2024-12-09 | 6.84 | 6.98 | 6.57 | 6.71 | -1.18% | 138,213 | 93,007,948 |
| 2024-12-06 | 6.84 | 6.91 | 6.65 | 6.79 | +1.04% | 157,787 | 107,125,466 |
| 2024-12-05 | 6.68 | 7.1 | 6.61 | 6.72 | +1.2% | 198,038 | 135,633,652 |
| 2024-12-04 | 6.41 | 6.78 | 6.39 | 6.64 | +2.79% | 186,542 | 123,697,513 |
| 2024-12-03 | 6.48 | 6.58 | 6.33 | 6.46 | -0.15% | 103,530 | 66,739,007 |
| 2024-12-02 | 6.46 | 6.49 | 6.35 | 6.47 | +0.47% | 110,396 | 71,033,593 |
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：