股票概览
5.37
-4.45%
-0.25
5.65
开盘价
5.66
最高价
5.35
最低价
264,159
成交量
数据更新至: 2024-12-31
技术指标
5.59
MA5 (5日均线)
5.75
MA10 (10日均线)
6.14
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 | 5.65 | 5.66 | 5.35 | 5.37 | -4.45% | 264,159 | 144,764,204 |
| 2024-12-30 | 5.71 | 5.71 | 5.54 | 5.62 | -2.26% | 225,840 | 127,360,450 |
| 2024-12-27 | 5.65 | 5.91 | 5.6 | 5.75 | +1.41% | 300,396 | 173,957,313 |
| 2024-12-26 | 5.55 | 5.7 | 5.54 | 5.67 | +2.16% | 213,143 | 120,380,983 |
| 2024-12-25 | 5.7 | 5.74 | 5.45 | 5.55 | -3.31% | 307,436 | 170,740,135 |
| 2024-12-24 | 5.72 | 5.8 | 5.63 | 5.74 | +1.23% | 268,381 | 153,226,854 |
| 2024-12-23 | 6.08 | 6.08 | 5.66 | 5.67 | -7.05% | 464,195 | 270,469,586 |
| 2024-12-20 | 5.98 | 6.17 | 5.94 | 6.1 | +2.01% | 344,290 | 209,220,548 |
| 2024-12-19 | 5.93 | 6.01 | 5.88 | 5.98 | -0.99% | 343,263 | 203,984,678 |
| 2024-12-18 | 5.97 | 6.11 | 5.82 | 6.04 | +1% | 382,247 | 228,591,657 |
| 2024-12-17 | 6.28 | 6.33 | 5.93 | 5.98 | -4.78% | 550,679 | 336,557,342 |
| 2024-12-16 | 6.23 | 6.38 | 6.17 | 6.28 | +0.32% | 510,202 | 320,941,613 |
| 2024-12-13 | 6.33 | 6.43 | 6.23 | 6.26 | -1.57% | 562,500 | 354,296,481 |
| 2024-12-12 | 6.3 | 6.42 | 6.25 | 6.36 | +0.16% | 599,882 | 379,856,328 |
| 2024-12-11 | 6.21 | 6.43 | 6.18 | 6.35 | +1.6% | 748,670 | 473,638,449 |
| 2024-12-10 | 6.61 | 6.75 | 6 | 6.25 | -5.73% | 1,442,662 | 925,236,806 |
| 2024-12-09 | 6.9 | 6.99 | 6.63 | 6.63 | -10.04% | 1,610,258 | 1,079,149,297 |
| 2024-12-06 | 6.7 | 7.37 | 6.66 | 7.37 | +10% | 2,316,688 | 1,671,332,371 |
| 2024-12-05 | 7.2 | 7.2 | 6.55 | 6.7 | -6.29% | 2,390,931 | 1,651,249,494 |
| 2024-12-04 | 7.15 | 7.15 | 7.15 | 7.15 | +10% | 148,195 | 105,959,203 |
| 2024-12-03 | 6.19 | 6.5 | 6.19 | 6.5 | +9.98% | 787,595 | 507,730,228 |
| 2024-12-02 | 5.79 | 6.01 | 5.79 | 5.91 | +1.03% | 684,013 | 403,740,391 |
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：