股票概览
5.5
-4.68%
-0.27
5.78
开盘价
5.8
最高价
5.48
最低价
387,366
成交量
数据更新至: 2024-12-31
技术指标
5.83
MA5 (5日均线)
5.89
MA10 (10日均线)
6.24
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 | 5.78 | 5.8 | 5.48 | 5.5 | -4.68% | 387,366 | 216,452,988 |
| 2024-12-30 | 5.89 | 5.9 | 5.75 | 5.77 | -2.04% | 279,249 | 161,432,025 |
| 2024-12-27 | 6.06 | 6.06 | 5.87 | 5.89 | -2.97% | 442,404 | 263,722,404 |
| 2024-12-26 | 5.93 | 6.2 | 5.88 | 6.07 | +2.19% | 607,099 | 368,176,441 |
| 2024-12-25 | 6.1 | 6.13 | 5.81 | 5.94 | -1% | 484,567 | 289,133,871 |
| 2024-12-24 | 5.77 | 6.16 | 5.75 | 6 | +3.99% | 581,235 | 348,975,916 |
| 2024-12-23 | 5.96 | 5.99 | 5.77 | 5.77 | -3.19% | 365,817 | 213,950,316 |
| 2024-12-20 | 6 | 6.02 | 5.92 | 5.96 | +0.17% | 317,634 | 189,547,833 |
| 2024-12-19 | 6.05 | 6.05 | 5.92 | 5.95 | -1.98% | 318,718 | 189,648,134 |
| 2024-12-18 | 6.1 | 6.13 | 5.98 | 6.07 | -0.82% | 366,566 | 221,853,719 |
| 2024-12-17 | 6.15 | 6.26 | 6.06 | 6.12 | -0.33% | 395,520 | 243,361,652 |
| 2024-12-16 | 6.35 | 6.36 | 6.1 | 6.14 | -1.76% | 459,409 | 283,879,478 |
| 2024-12-13 | 6.6 | 6.6 | 6.25 | 6.25 | -6.16% | 905,640 | 577,214,147 |
| 2024-12-12 | 6.66 | 6.71 | 6.55 | 6.66 | +0.15% | 504,107 | 334,489,950 |
| 2024-12-11 | 6.66 | 6.71 | 6.59 | 6.65 | -0.45% | 491,097 | 326,309,683 |
| 2024-12-10 | 7.1 | 7.1 | 6.66 | 6.68 | -2.91% | 948,664 | 645,305,642 |
| 2024-12-09 | 6.84 | 6.92 | 6.61 | 6.88 | 0% | 768,422 | 521,544,041 |
| 2024-12-06 | 6.95 | 7.07 | 6.77 | 6.88 | -3.23% | 1,018,851 | 700,518,049 |
| 2024-12-05 | 6.54 | 7.16 | 6.54 | 7.11 | +8.55% | 1,617,075 | 1,134,148,638 |
| 2024-12-04 | 6.8 | 6.81 | 6.51 | 6.55 | -4.38% | 824,709 | 546,927,752 |
| 2024-12-03 | 7.06 | 7.18 | 6.75 | 6.85 | -3.25% | 979,246 | 672,054,466 |
| 2024-12-02 | 6.73 | 7.15 | 6.71 | 7.08 | +1.14% | 1,491,615 | 1,032,326,466 |
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：