股票概览
5.63
-2.43%
-0.14
5.79
开盘价
5.81
最高价
5.61
最低价
57,078
成交量
数据更新至: 2024-12-31
技术指标
5.79
MA5 (5日均线)
5.98
MA10 (10日均线)
6.22
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 | 5.61 | 5.63 | -2.43% | 57,078 | 32,418,776 |
| 2024-12-30 | 5.89 | 5.9 | 5.74 | 5.77 | -2.37% | 59,851 | 34,639,759 |
| 2024-12-27 | 5.82 | 5.94 | 5.79 | 5.91 | +1.55% | 47,895 | 28,224,584 |
| 2024-12-26 | 5.8 | 5.87 | 5.76 | 5.82 | +0.17% | 49,112 | 28,602,353 |
| 2024-12-25 | 6.06 | 6.06 | 5.74 | 5.81 | -3.97% | 94,720 | 55,240,668 |
| 2024-12-24 | 6.11 | 6.17 | 6.02 | 6.05 | -0.33% | 55,862 | 34,009,192 |
| 2024-12-23 | 6.17 | 6.21 | 6.06 | 6.07 | -1.62% | 70,793 | 43,365,863 |
| 2024-12-20 | 6.3 | 6.31 | 6.15 | 6.17 | -2.06% | 67,230 | 41,794,772 |
| 2024-12-19 | 6.22 | 6.34 | 6.16 | 6.3 | +1.29% | 62,354 | 39,048,834 |
| 2024-12-18 | 6.15 | 6.28 | 6.1 | 6.22 | +0.97% | 59,947 | 37,099,446 |
| 2024-12-17 | 6.4 | 6.4 | 6.14 | 6.16 | -3.14% | 80,155 | 50,070,438 |
| 2024-12-16 | 6.38 | 6.56 | 6.29 | 6.36 | +1.44% | 101,741 | 64,846,075 |
| 2024-12-13 | 6.58 | 6.6 | 6.22 | 6.27 | -4.71% | 134,166 | 85,336,451 |
| 2024-12-12 | 6.51 | 6.62 | 6.48 | 6.58 | +0.46% | 80,713 | 52,895,598 |
| 2024-12-11 | 6.53 | 6.6 | 6.46 | 6.55 | +0.61% | 67,196 | 44,080,578 |
| 2024-12-10 | 6.68 | 6.68 | 6.5 | 6.51 | -0.15% | 101,028 | 66,532,173 |
| 2024-12-09 | 6.69 | 6.7 | 6.48 | 6.52 | -1.81% | 61,474 | 40,444,092 |
| 2024-12-06 | 6.61 | 6.68 | 6.5 | 6.64 | +1.07% | 66,563 | 44,039,395 |
| 2024-12-05 | 6.57 | 6.68 | 6.54 | 6.57 | -0.15% | 60,309 | 39,655,446 |
| 2024-12-04 | 6.66 | 6.74 | 6.57 | 6.58 | -1.2% | 79,821 | 52,855,771 |
| 2024-12-03 | 6.69 | 6.7 | 6.57 | 6.66 | -0.3% | 61,466 | 40,773,941 |
| 2024-12-02 | 6.57 | 6.73 | 6.54 | 6.68 | +1.67% | 55,988 | 37,310,899 |
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：