股票概览
5.61
-2.94%
-0.17
5.79
开盘价
5.81
最高价
5.58
最低价
234,249
成交量
数据更新至: 2024-12-31
技术指标
5.78
MA5 (5日均线)
5.86
MA10 (10日均线)
6.01
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 | 5.79 | 5.81 | 5.58 | 5.61 | -2.94% | 234,249 | 133,050,232 |
| 2024-12-30 | 5.83 | 5.86 | 5.77 | 5.78 | -1.2% | 172,674 | 100,043,248 |
| 2024-12-27 | 5.8 | 5.9 | 5.77 | 5.85 | +0.69% | 174,568 | 102,261,292 |
| 2024-12-26 | 5.83 | 5.87 | 5.74 | 5.81 | -0.68% | 255,668 | 148,147,123 |
| 2024-12-25 | 5.9 | 5.92 | 5.7 | 5.85 | -0.85% | 269,596 | 156,304,999 |
| 2024-12-24 | 5.88 | 5.94 | 5.85 | 5.9 | +0.34% | 172,914 | 101,887,098 |
| 2024-12-23 | 5.98 | 6.04 | 5.88 | 5.88 | -1.67% | 191,822 | 113,751,479 |
| 2024-12-20 | 5.97 | 6 | 5.95 | 5.98 | 0% | 147,955 | 88,503,965 |
| 2024-12-19 | 5.95 | 6 | 5.87 | 5.98 | 0% | 223,494 | 132,416,488 |
| 2024-12-18 | 6.01 | 6.06 | 5.97 | 5.98 | -0.5% | 200,890 | 120,693,950 |
| 2024-12-17 | 6.09 | 6.09 | 5.98 | 6.01 | -1.31% | 258,234 | 155,434,638 |
| 2024-12-16 | 6.22 | 6.25 | 6.05 | 6.09 | -2.09% | 302,489 | 185,421,766 |
| 2024-12-13 | 6.45 | 6.45 | 6.22 | 6.22 | -3.72% | 415,682 | 261,350,073 |
| 2024-12-12 | 6.38 | 6.51 | 6.28 | 6.46 | +1.41% | 491,974 | 315,537,936 |
| 2024-12-11 | 6.35 | 6.4 | 6.29 | 6.37 | +0.31% | 403,614 | 256,522,965 |
| 2024-12-10 | 6.33 | 6.53 | 6.29 | 6.35 | +3.59% | 995,874 | 637,957,212 |
| 2024-12-09 | 6.05 | 6.24 | 6.03 | 6.13 | +1.32% | 457,870 | 281,434,629 |
| 2024-12-06 | 5.98 | 6.06 | 5.93 | 6.05 | +1.17% | 280,667 | 168,941,221 |
| 2024-12-05 | 5.93 | 5.99 | 5.92 | 5.98 | +0.5% | 155,254 | 92,480,198 |
| 2024-12-04 | 6.09 | 6.09 | 5.93 | 5.95 | -2.62% | 375,304 | 225,290,711 |
| 2024-12-03 | 6.08 | 6.13 | 6.04 | 6.11 | +0.49% | 319,871 | 194,591,987 |
| 2024-12-02 | 6.06 | 6.12 | 6.01 | 6.08 | +0.33% | 348,408 | 211,770,129 |
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：