股票概览
5.76
-2.54%
-0.15
5.91
开盘价
5.95
最高价
5.76
最低价
335,636
成交量
数据更新至: 2024-12-31
技术指标
5.89
MA5 (5日均线)
5.96
MA10 (10日均线)
6.28
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 | 5.91 | 5.95 | 5.76 | 5.76 | -2.54% | 335,636 | 195,918,337 |
| 2024-12-30 | 5.92 | 5.97 | 5.89 | 5.91 | -0.51% | 264,295 | 156,434,916 |
| 2024-12-27 | 5.92 | 6.02 | 5.9 | 5.94 | +0.51% | 282,514 | 168,453,313 |
| 2024-12-26 | 5.89 | 5.97 | 5.88 | 5.91 | 0% | 189,183 | 112,094,913 |
| 2024-12-25 | 6 | 6.01 | 5.83 | 5.91 | -1.5% | 291,969 | 171,975,781 |
| 2024-12-24 | 5.88 | 6.06 | 5.88 | 6 | +2.04% | 349,158 | 208,533,274 |
| 2024-12-23 | 6 | 6.05 | 5.85 | 5.88 | -2.49% | 444,515 | 264,109,881 |
| 2024-12-20 | 6.06 | 6.08 | 5.98 | 6.03 | -0.5% | 337,593 | 203,340,631 |
| 2024-12-19 | 6.17 | 6.17 | 6.02 | 6.06 | -2.73% | 463,066 | 281,282,548 |
| 2024-12-18 | 6.33 | 6.34 | 6.2 | 6.23 | -0.64% | 450,606 | 280,897,213 |
| 2024-12-17 | 6.49 | 6.5 | 6.26 | 6.27 | -3.24% | 508,524 | 322,731,044 |
| 2024-12-16 | 6.62 | 6.65 | 6.44 | 6.48 | -2.41% | 608,340 | 396,765,054 |
| 2024-12-13 | 6.72 | 6.73 | 6.49 | 6.64 | -1.63% | 707,282 | 465,448,091 |
| 2024-12-12 | 6.66 | 6.75 | 6.6 | 6.75 | +1.2% | 488,533 | 327,316,617 |
| 2024-12-11 | 6.61 | 6.77 | 6.61 | 6.67 | +0.3% | 420,268 | 280,902,957 |
| 2024-12-10 | 6.78 | 6.84 | 6.64 | 6.65 | +1.99% | 635,037 | 428,710,243 |
| 2024-12-09 | 6.66 | 6.67 | 6.48 | 6.52 | -2.1% | 403,236 | 263,831,213 |
| 2024-12-06 | 6.6 | 6.7 | 6.55 | 6.66 | +0.91% | 294,156 | 195,433,741 |
| 2024-12-05 | 6.61 | 6.63 | 6.55 | 6.6 | -0.6% | 272,775 | 179,373,787 |
| 2024-12-04 | 6.75 | 6.76 | 6.61 | 6.64 | -2.06% | 265,313 | 177,228,093 |
| 2024-12-03 | 6.73 | 6.81 | 6.71 | 6.78 | +0.3% | 327,202 | 220,955,516 |
| 2024-12-02 | 6.75 | 6.82 | 6.67 | 6.76 | +0.6% | 412,449 | 278,490,388 |
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：