股票概览
5.7
-2.4%
-0.14
5.86
开盘价
5.88
最高价
5.68
最低价
53,048
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)
6.11
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 | 5.86 | 5.88 | 5.68 | 5.7 | -2.4% | 53,048 | 30,618,311 |
| 2024-12-30 | 5.9 | 5.9 | 5.79 | 5.84 | -1.02% | 50,531 | 29,546,682 |
| 2024-12-27 | 5.72 | 5.92 | 5.69 | 5.9 | +3.33% | 73,528 | 43,110,014 |
| 2024-12-26 | 5.73 | 5.81 | 5.66 | 5.71 | -0.35% | 92,791 | 53,056,917 |
| 2024-12-25 | 5.88 | 5.88 | 5.65 | 5.73 | -2.22% | 76,720 | 43,966,198 |
| 2024-12-24 | 5.9 | 5.95 | 5.81 | 5.86 | +0.17% | 57,084 | 33,465,883 |
| 2024-12-23 | 6.06 | 6.08 | 5.84 | 5.85 | -3.31% | 85,451 | 50,837,381 |
| 2024-12-20 | 6.04 | 6.11 | 6.03 | 6.05 | -0.33% | 58,455 | 35,423,779 |
| 2024-12-19 | 6.11 | 6.11 | 5.96 | 6.07 | -0.98% | 70,000 | 42,165,843 |
| 2024-12-18 | 6.11 | 6.19 | 6.06 | 6.13 | +0.33% | 69,210 | 42,471,134 |
| 2024-12-17 | 6.37 | 6.42 | 6.09 | 6.11 | -4.23% | 112,397 | 69,920,247 |
| 2024-12-16 | 6.34 | 6.42 | 6.31 | 6.38 | +0.63% | 75,149 | 47,926,208 |
| 2024-12-13 | 6.43 | 6.48 | 6.31 | 6.34 | -1.86% | 76,739 | 49,061,401 |
| 2024-12-12 | 6.4 | 6.49 | 6.36 | 6.46 | +1.1% | 84,470 | 54,284,565 |
| 2024-12-11 | 6.3 | 6.4 | 6.28 | 6.39 | +1.27% | 60,801 | 38,720,144 |
| 2024-12-10 | 6.48 | 6.52 | 6.29 | 6.31 | -0.79% | 99,067 | 63,144,184 |
| 2024-12-09 | 6.39 | 6.45 | 6.32 | 6.36 | -0.47% | 67,809 | 43,320,369 |
| 2024-12-06 | 6.29 | 6.4 | 6.27 | 6.39 | +1.43% | 97,262 | 61,750,309 |
| 2024-12-05 | 6.24 | 6.34 | 6.2 | 6.3 | +0.96% | 71,270 | 44,705,413 |
| 2024-12-04 | 6.38 | 6.38 | 6.2 | 6.24 | -2.04% | 82,507 | 51,925,527 |
| 2024-12-03 | 6.27 | 6.38 | 6.25 | 6.37 | +1.59% | 97,627 | 61,762,886 |
| 2024-12-02 | 6.24 | 6.28 | 6.2 | 6.27 | +0.48% | 87,888 | 54,832,121 |
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：