股票概览
5.51
+0.73%
+0.04
5.5
开盘价
5.58
最高价
5.34
最低价
90,670
成交量
数据更新至: 2024-12-31
技术指标
5.79
MA5 (5日均线)
5.87
MA10 (10日均线)
6.18
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 | 5.5 | 5.58 | 5.34 | 5.51 | +0.73% | 90,670 | 49,724,137 |
| 2024-12-30 | 5.7 | 5.72 | 5.47 | 5.47 | -5.03% | 119,937 | 66,450,701 |
| 2024-12-27 | 6.14 | 6.14 | 5.76 | 5.76 | -4.95% | 148,671 | 87,205,700 |
| 2024-12-26 | 6.06 | 6.06 | 6.06 | 6.06 | -1.3% | 2,902 | 1,758,618 |
| 2024-12-24 | 5.87 | 6.14 | 5.86 | 6.14 | +4.96% | 132,457 | 80,665,109 |
| 2024-12-23 | 6.19 | 6.19 | 5.82 | 5.85 | -4.57% | 102,604 | 60,668,895 |
| 2024-12-20 | 5.97 | 6.17 | 5.95 | 6.13 | +1.49% | 79,544 | 48,322,307 |
| 2024-12-19 | 5.96 | 6.1 | 5.8 | 6.04 | +1.34% | 85,733 | 51,255,293 |
| 2024-12-18 | 5.82 | 6.03 | 5.78 | 5.96 | +2.41% | 49,718 | 29,554,088 |
| 2024-12-17 | 6.03 | 6.03 | 5.8 | 5.82 | -3.48% | 102,399 | 60,324,267 |
| 2024-12-16 | 6.12 | 6.25 | 6.01 | 6.03 | -1.63% | 108,023 | 65,729,840 |
| 2024-12-13 | 6.35 | 6.37 | 6.13 | 6.13 | -4.96% | 143,801 | 88,796,330 |
| 2024-12-12 | 6.65 | 6.66 | 6.41 | 6.45 | +0.31% | 78,124 | 50,679,679 |
| 2024-12-11 | 6.43 | 6.44 | 6.24 | 6.43 | 0% | 63,862 | 40,548,733 |
| 2024-12-10 | 6.69 | 6.71 | 6.33 | 6.43 | -2.58% | 102,795 | 66,324,350 |
| 2024-12-09 | 6.75 | 6.87 | 6.59 | 6.6 | -2.22% | 64,042 | 42,663,103 |
| 2024-12-06 | 6.64 | 6.81 | 6.57 | 6.75 | +2.43% | 47,997 | 32,116,313 |
| 2024-12-05 | 6.65 | 6.75 | 6.55 | 6.59 | -0.3% | 45,770 | 30,363,866 |
| 2024-12-04 | 6.78 | 6.83 | 6.58 | 6.61 | -1.93% | 54,967 | 36,769,347 |
| 2024-12-03 | 6.73 | 6.88 | 6.62 | 6.74 | +2.28% | 84,764 | 57,230,655 |
| 2024-12-02 | 6.27 | 6.59 | 6.26 | 6.59 | +4.94% | 71,432 | 46,063,654 |
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：