股票概览
5.74
-1.2%
-0.07
5.9
开盘价
5.91
最高价
5.68
最低价
87,487
成交量
数据更新至: 2024-12-31
技术指标
5.82
MA5 (5日均线)
5.99
MA10 (10日均线)
6.55
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 | 5.9 | 5.91 | 5.68 | 5.74 | -1.2% | 87,487 | 50,559,031 |
| 2024-12-30 | 5.87 | 5.89 | 5.74 | 5.81 | -1.69% | 71,468 | 41,487,074 |
| 2024-12-27 | 5.84 | 5.98 | 5.81 | 5.91 | +1.37% | 97,639 | 57,720,547 |
| 2024-12-26 | 5.79 | 5.94 | 5.79 | 5.83 | 0% | 90,627 | 53,150,427 |
| 2024-12-25 | 5.96 | 5.96 | 5.69 | 5.83 | -2.67% | 135,593 | 78,585,684 |
| 2024-12-24 | 5.93 | 6.02 | 5.81 | 5.99 | +0.34% | 146,745 | 86,824,706 |
| 2024-12-23 | 6.25 | 6.28 | 5.92 | 5.97 | -4.48% | 186,390 | 112,611,556 |
| 2024-12-20 | 6.26 | 6.34 | 6.2 | 6.25 | +0.16% | 154,866 | 97,113,636 |
| 2024-12-19 | 6.18 | 6.35 | 6.14 | 6.24 | -0.79% | 162,103 | 101,070,112 |
| 2024-12-18 | 6.24 | 6.39 | 6.18 | 6.29 | +0.32% | 173,618 | 109,224,331 |
| 2024-12-17 | 6.67 | 6.67 | 6.2 | 6.27 | -6.84% | 304,159 | 193,952,159 |
| 2024-12-16 | 6.61 | 6.74 | 6.54 | 6.73 | +1.36% | 326,144 | 216,737,213 |
| 2024-12-13 | 6.61 | 6.77 | 6.61 | 6.64 | -1.19% | 375,288 | 250,826,040 |
| 2024-12-12 | 6.81 | 6.92 | 6.54 | 6.72 | -4.95% | 654,687 | 437,125,156 |
| 2024-12-11 | 7.07 | 7.66 | 7.07 | 7.07 | -9.94% | 930,445 | 665,441,455 |
| 2024-12-10 | 9.3 | 9.3 | 7.7 | 7.85 | -8.19% | 1,219,475 | 1,038,765,951 |
| 2024-12-09 | 8.55 | 8.55 | 8.16 | 8.55 | +10.04% | 190,098 | 161,702,410 |
| 2024-12-06 | 7.05 | 7.77 | 6.85 | 7.77 | +10.06% | 341,809 | 255,280,506 |
| 2024-12-05 | 6.03 | 7.06 | 5.91 | 7.06 | +9.97% | 791,294 | 519,793,287 |
| 2024-12-04 | 6.09 | 6.42 | 6.02 | 6.42 | +9.93% | 664,879 | 422,299,516 |
| 2024-12-03 | 5.31 | 5.84 | 5.27 | 5.84 | +9.98% | 323,225 | 184,883,058 |
| 2024-12-02 | 5.19 | 5.35 | 5.18 | 5.31 | +2.51% | 84,309 | 44,498,965 |
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：