股票概览
5.59
-1.93%
-0.11
5.69
开盘价
5.72
最高价
5.58
最低价
120,729
成交量
数据更新至: 2024-12-31
技术指标
5.66
MA5 (5日均线)
5.68
MA10 (10日均线)
5.81
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 | 5.69 | 5.72 | 5.58 | 5.59 | -1.93% | 120,729 | 68,169,971 |
| 2024-12-30 | 5.74 | 5.76 | 5.66 | 5.7 | -0.52% | 81,267 | 46,324,880 |
| 2024-12-27 | 5.62 | 5.76 | 5.6 | 5.73 | +1.96% | 110,801 | 63,140,642 |
| 2024-12-26 | 5.64 | 5.67 | 5.62 | 5.62 | -0.53% | 66,226 | 37,406,998 |
| 2024-12-25 | 5.67 | 5.68 | 5.6 | 5.65 | -0.35% | 76,532 | 43,046,835 |
| 2024-12-24 | 5.59 | 5.69 | 5.59 | 5.67 | +1.43% | 81,470 | 46,014,018 |
| 2024-12-23 | 5.7 | 5.71 | 5.58 | 5.59 | -1.76% | 132,533 | 74,802,205 |
| 2024-12-20 | 5.7 | 5.74 | 5.68 | 5.69 | -0.18% | 78,659 | 44,866,496 |
| 2024-12-19 | 5.78 | 5.79 | 5.63 | 5.7 | -1.89% | 143,146 | 81,434,543 |
| 2024-12-18 | 5.82 | 5.88 | 5.78 | 5.81 | -0.51% | 102,728 | 59,888,338 |
| 2024-12-17 | 5.93 | 5.95 | 5.79 | 5.84 | -1.52% | 154,910 | 90,762,893 |
| 2024-12-16 | 5.92 | 5.97 | 5.9 | 5.93 | +0.51% | 127,813 | 75,772,890 |
| 2024-12-13 | 6.08 | 6.09 | 5.89 | 5.9 | -3.12% | 249,724 | 149,064,010 |
| 2024-12-12 | 6.04 | 6.09 | 5.97 | 6.09 | +1% | 199,083 | 120,359,282 |
| 2024-12-11 | 5.97 | 6.05 | 5.94 | 6.03 | +1.17% | 166,581 | 100,176,433 |
| 2024-12-10 | 6.1 | 6.13 | 5.95 | 5.96 | -0.17% | 176,145 | 105,988,227 |
| 2024-12-09 | 5.99 | 6.05 | 5.93 | 5.97 | -0.17% | 140,192 | 83,976,765 |
| 2024-12-06 | 5.91 | 5.99 | 5.86 | 5.98 | +1.18% | 138,417 | 82,125,047 |
| 2024-12-05 | 5.88 | 5.92 | 5.87 | 5.91 | +0.17% | 82,878 | 48,826,449 |
| 2024-12-04 | 5.97 | 5.98 | 5.88 | 5.9 | -1.17% | 132,378 | 78,582,931 |
| 2024-12-03 | 5.95 | 6 | 5.91 | 5.97 | +0.34% | 170,029 | 101,306,238 |
| 2024-12-02 | 5.88 | 5.97 | 5.88 | 5.95 | +1.71% | 166,204 | 98,487,591 |
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：