股票概览
5.59
-2.95%
-0.17
5.76
开盘价
5.81
最高价
5.58
最低价
224,751
成交量
数据更新至: 2024-12-31
技术指标
5.78
MA5 (5日均线)
5.88
MA10 (10日均线)
6.54
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 | 5.76 | 5.81 | 5.58 | 5.59 | -2.95% | 224,751 | 127,554,209 |
| 2024-12-30 | 5.9 | 5.91 | 5.7 | 5.76 | -2.37% | 190,948 | 110,053,252 |
| 2024-12-27 | 5.85 | 5.95 | 5.83 | 5.9 | +0.34% | 216,437 | 127,707,934 |
| 2024-12-26 | 5.74 | 5.97 | 5.71 | 5.88 | +2.08% | 263,994 | 154,478,042 |
| 2024-12-25 | 5.74 | 5.81 | 5.55 | 5.76 | -0.35% | 292,000 | 165,963,116 |
| 2024-12-24 | 5.86 | 5.94 | 5.66 | 5.78 | -1.03% | 433,089 | 250,152,849 |
| 2024-12-23 | 6.09 | 6.1 | 5.81 | 5.84 | -4.11% | 389,099 | 230,803,235 |
| 2024-12-20 | 6.19 | 6.23 | 6.05 | 6.09 | -0.33% | 321,945 | 197,109,890 |
| 2024-12-19 | 6.01 | 6.26 | 5.95 | 6.11 | +0.66% | 458,752 | 280,863,521 |
| 2024-12-18 | 6.13 | 6.35 | 5.98 | 6.07 | -8.45% | 1,021,327 | 625,406,109 |
| 2024-12-17 | 6.63 | 6.74 | 6.63 | 6.63 | -10.04% | 284,183 | 188,563,684 |
| 2024-12-16 | 7.51 | 7.62 | 7.21 | 7.37 | -3.91% | 639,203 | 471,848,947 |
| 2024-12-13 | 7.4 | 8.03 | 7.32 | 7.67 | +2.95% | 910,085 | 702,262,693 |
| 2024-12-12 | 7.38 | 7.48 | 7.16 | 7.45 | +0.95% | 512,318 | 375,123,096 |
| 2024-12-11 | 7.17 | 7.47 | 7.15 | 7.38 | +2.07% | 523,289 | 384,792,477 |
| 2024-12-10 | 7.38 | 7.39 | 7.1 | 7.23 | +1.54% | 696,427 | 506,068,821 |
| 2024-12-09 | 7.4 | 7.6 | 6.96 | 7.12 | -4.17% | 851,893 | 615,407,412 |
| 2024-12-06 | 7.29 | 7.62 | 7.18 | 7.43 | +2.91% | 1,067,579 | 793,537,289 |
| 2024-12-05 | 6.52 | 7.22 | 6.5 | 7.22 | +10.06% | 1,267,274 | 901,570,538 |
| 2024-12-04 | 6.57 | 6.7 | 6.52 | 6.56 | -0.91% | 253,923 | 168,042,921 |
| 2024-12-03 | 6.82 | 6.85 | 6.55 | 6.62 | -2.93% | 372,432 | 247,557,261 |
| 2024-12-02 | 6.65 | 6.84 | 6.64 | 6.82 | +2.1% | 329,076 | 222,477,061 |
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：