股票概览
5.58
-1.41%
-0.08
5.66
开盘价
5.75
最高价
5.56
最低价
49,667
成交量
数据更新至: 2024-12-31
技术指标
5.62
MA5 (5日均线)
5.70
MA10 (10日均线)
5.93
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 | 5.66 | 5.75 | 5.56 | 5.58 | -1.41% | 49,667 | 28,069,099 |
| 2024-12-30 | 5.7 | 5.7 | 5.56 | 5.66 | -0.88% | 46,553 | 26,206,596 |
| 2024-12-27 | 5.58 | 5.75 | 5.56 | 5.71 | +2.33% | 55,931 | 31,806,199 |
| 2024-12-26 | 5.55 | 5.65 | 5.55 | 5.58 | 0% | 44,485 | 24,961,083 |
| 2024-12-25 | 5.65 | 5.66 | 5.48 | 5.58 | -1.24% | 61,857 | 34,344,943 |
| 2024-12-24 | 5.63 | 5.7 | 5.56 | 5.65 | +0.36% | 50,396 | 28,354,494 |
| 2024-12-23 | 5.93 | 5.95 | 5.6 | 5.63 | -4.41% | 74,591 | 42,676,547 |
| 2024-12-20 | 5.88 | 5.94 | 5.85 | 5.89 | +0.68% | 42,036 | 24,772,152 |
| 2024-12-19 | 5.83 | 5.89 | 5.76 | 5.85 | -0.51% | 66,529 | 38,699,207 |
| 2024-12-18 | 5.95 | 6 | 5.81 | 5.88 | -0.34% | 81,168 | 47,971,371 |
| 2024-12-17 | 6.25 | 6.28 | 5.88 | 5.9 | -5.9% | 131,441 | 79,135,266 |
| 2024-12-16 | 6.2 | 6.31 | 6.17 | 6.27 | +1.62% | 97,811 | 61,183,125 |
| 2024-12-13 | 6.27 | 6.31 | 6.15 | 6.17 | -1.75% | 76,445 | 47,650,121 |
| 2024-12-12 | 6.21 | 6.29 | 6.17 | 6.28 | +1.13% | 72,384 | 45,262,744 |
| 2024-12-11 | 6.14 | 6.24 | 6.11 | 6.21 | +1.14% | 66,103 | 40,910,538 |
| 2024-12-10 | 6.3 | 6.34 | 6.14 | 6.14 | -0.97% | 89,739 | 55,633,773 |
| 2024-12-09 | 6.37 | 6.46 | 6.14 | 6.2 | -1.43% | 101,775 | 63,713,895 |
| 2024-12-06 | 6.09 | 6.35 | 6.06 | 6.29 | +3.28% | 125,593 | 78,311,021 |
| 2024-12-05 | 6.1 | 6.21 | 6.03 | 6.09 | -0.16% | 76,729 | 46,714,993 |
| 2024-12-04 | 6.15 | 6.29 | 6.08 | 6.1 | -0.33% | 119,465 | 73,934,449 |
| 2024-12-03 | 6.02 | 6.24 | 5.97 | 6.12 | +1.83% | 106,732 | 64,909,410 |
| 2024-12-02 | 5.96 | 6.03 | 5.93 | 6.01 | +1.01% | 79,954 | 47,865,173 |
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：