股票概览
5.67
-1.22%
-0.07
5.74
开盘价
5.82
最高价
5.65
最低价
53,882
成交量
数据更新至: 2024-12-31
技术指标
5.70
MA5 (5日均线)
5.80
MA10 (10日均线)
6.03
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 | 5.74 | 5.82 | 5.65 | 5.67 | -1.22% | 53,882 | 30,903,557 |
| 2024-12-30 | 5.79 | 5.8 | 5.66 | 5.74 | -0.86% | 51,168 | 29,324,338 |
| 2024-12-27 | 5.68 | 5.85 | 5.66 | 5.79 | +1.94% | 49,765 | 28,814,966 |
| 2024-12-26 | 5.64 | 5.79 | 5.6 | 5.68 | +0.71% | 51,612 | 29,427,355 |
| 2024-12-25 | 5.75 | 5.81 | 5.56 | 5.64 | -2.59% | 71,708 | 40,599,905 |
| 2024-12-24 | 5.76 | 5.82 | 5.67 | 5.79 | +1.58% | 77,033 | 44,237,487 |
| 2024-12-23 | 6.06 | 6.06 | 5.68 | 5.7 | -5.63% | 113,501 | 65,703,208 |
| 2024-12-20 | 5.95 | 6.12 | 5.92 | 6.04 | +1.68% | 59,657 | 36,066,510 |
| 2024-12-19 | 5.93 | 5.99 | 5.82 | 5.94 | -0.83% | 58,485 | 34,510,236 |
| 2024-12-18 | 6.05 | 6.11 | 5.87 | 5.99 | -0.33% | 77,370 | 46,465,292 |
| 2024-12-17 | 6.4 | 6.43 | 5.98 | 6.01 | -6.82% | 126,776 | 77,872,914 |
| 2024-12-16 | 6.45 | 6.58 | 6.33 | 6.45 | +0.16% | 115,197 | 74,289,341 |
| 2024-12-13 | 6.43 | 6.53 | 6.38 | 6.44 | -0.46% | 96,111 | 61,989,411 |
| 2024-12-12 | 6.32 | 6.47 | 6.31 | 6.47 | +2.54% | 92,467 | 59,119,110 |
| 2024-12-11 | 6.2 | 6.31 | 6.19 | 6.31 | +1.94% | 64,823 | 40,653,915 |
| 2024-12-10 | 6.48 | 6.5 | 6.18 | 6.19 | -1.9% | 115,704 | 72,789,125 |
| 2024-12-09 | 6.3 | 6.37 | 6.21 | 6.31 | +0.48% | 87,487 | 55,059,284 |
| 2024-12-06 | 6.12 | 6.37 | 6.1 | 6.28 | +2.78% | 119,153 | 74,504,054 |
| 2024-12-05 | 6.05 | 6.14 | 6.05 | 6.11 | 0% | 50,752 | 30,950,835 |
| 2024-12-04 | 6.21 | 6.25 | 6.05 | 6.11 | -1.45% | 95,481 | 58,781,173 |
| 2024-12-03 | 6.15 | 6.24 | 6.1 | 6.2 | +0.81% | 82,172 | 50,756,520 |
| 2024-12-02 | 5.99 | 6.18 | 5.99 | 6.15 | +2.33% | 91,763 | 55,985,987 |
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：