股票概览
5.78
-1.87%
-0.11
5.9
开盘价
5.97
最高价
5.77
最低价
59,851
成交量
数据更新至: 2024-12-31
技术指标
5.84
MA5 (5日均线)
6.06
MA10 (10日均线)
6.47
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 | 5.97 | 5.77 | 5.78 | -1.87% | 59,851 | 35,140,811 |
| 2024-12-30 | 5.9 | 6.06 | 5.73 | 5.89 | -1.17% | 68,365 | 40,197,863 |
| 2024-12-27 | 5.85 | 6.05 | 5.81 | 5.96 | +2.23% | 56,201 | 33,522,749 |
| 2024-12-26 | 5.75 | 5.88 | 5.75 | 5.83 | +1.39% | 47,337 | 27,599,471 |
| 2024-12-25 | 5.98 | 5.98 | 5.66 | 5.75 | -3.69% | 68,687 | 39,666,139 |
| 2024-12-24 | 6.07 | 6.15 | 5.92 | 5.97 | -1.16% | 73,047 | 43,802,508 |
| 2024-12-23 | 6.44 | 6.47 | 6.01 | 6.04 | -6.07% | 100,648 | 62,177,102 |
| 2024-12-20 | 6.43 | 6.53 | 6.38 | 6.43 | +0.31% | 55,972 | 36,136,469 |
| 2024-12-19 | 6.54 | 6.58 | 6.36 | 6.41 | -2.14% | 91,871 | 59,197,971 |
| 2024-12-18 | 6.49 | 6.76 | 6.3 | 6.55 | +1.87% | 116,599 | 76,397,164 |
| 2024-12-17 | 6.94 | 6.96 | 6.4 | 6.43 | -7.35% | 141,981 | 93,423,937 |
| 2024-12-16 | 7.08 | 7.09 | 6.89 | 6.94 | -1.98% | 98,856 | 69,003,624 |
| 2024-12-13 | 7.17 | 7.23 | 7.03 | 7.08 | -1.26% | 115,519 | 82,053,886 |
| 2024-12-12 | 6.94 | 7.22 | 6.92 | 7.17 | +3.31% | 150,790 | 106,807,841 |
| 2024-12-11 | 6.82 | 6.94 | 6.82 | 6.94 | +1.46% | 73,341 | 50,632,903 |
| 2024-12-10 | 7.09 | 7.13 | 6.83 | 6.84 | -1.01% | 104,340 | 72,195,859 |
| 2024-12-09 | 6.96 | 7.06 | 6.84 | 6.91 | -0.86% | 88,634 | 61,289,737 |
| 2024-12-06 | 6.77 | 6.97 | 6.77 | 6.97 | +3.57% | 144,754 | 99,915,484 |
| 2024-12-05 | 6.66 | 6.76 | 6.64 | 6.73 | +0.6% | 70,350 | 47,180,084 |
| 2024-12-04 | 6.89 | 6.89 | 6.6 | 6.69 | -2.62% | 96,280 | 64,952,183 |
| 2024-12-03 | 6.9 | 6.97 | 6.76 | 6.87 | -0.29% | 116,848 | 79,942,192 |
| 2024-12-02 | 6.77 | 6.9 | 6.7 | 6.89 | +1.92% | 144,531 | 98,644,027 |
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：