股票概览
5.52
-1.25%
-0.07
5.59
开盘价
5.69
最高价
5.51
最低价
19,391
成交量
数据更新至: 2024-12-31
技术指标
5.59
MA5 (5日均线)
5.69
MA10 (10日均线)
5.90
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 | 5.59 | 5.69 | 5.51 | 5.52 | -1.25% | 19,391 | 10,862,521 |
| 2024-12-30 | 5.69 | 5.69 | 5.53 | 5.59 | -2.44% | 22,342 | 12,501,559 |
| 2024-12-27 | 5.62 | 5.75 | 5.59 | 5.73 | +1.96% | 26,480 | 15,087,906 |
| 2024-12-26 | 5.5 | 5.68 | 5.49 | 5.62 | +2.18% | 28,664 | 16,012,592 |
| 2024-12-25 | 5.66 | 5.66 | 5.43 | 5.5 | -2.83% | 25,556 | 14,061,606 |
| 2024-12-24 | 5.7 | 5.7 | 5.58 | 5.66 | +0.71% | 18,124 | 10,203,510 |
| 2024-12-23 | 5.94 | 5.95 | 5.61 | 5.62 | -5.23% | 31,190 | 17,809,216 |
| 2024-12-20 | 5.84 | 5.98 | 5.84 | 5.93 | +1.54% | 25,297 | 14,975,643 |
| 2024-12-19 | 5.98 | 5.98 | 5.73 | 5.84 | -0.68% | 30,791 | 17,895,963 |
| 2024-12-18 | 5.92 | 6.06 | 5.8 | 5.88 | -0.51% | 35,987 | 21,368,483 |
| 2024-12-17 | 6.3 | 6.3 | 5.9 | 5.91 | -6.04% | 49,671 | 30,028,626 |
| 2024-12-16 | 6.18 | 6.33 | 6.11 | 6.29 | +2.11% | 52,451 | 32,864,972 |
| 2024-12-13 | 6.24 | 6.32 | 6.15 | 6.16 | -1.75% | 30,103 | 18,718,457 |
| 2024-12-12 | 6.29 | 6.32 | 6.17 | 6.27 | 0% | 43,779 | 27,391,078 |
| 2024-12-11 | 6.16 | 6.27 | 6.12 | 6.27 | +1.79% | 50,485 | 31,320,223 |
| 2024-12-10 | 6.19 | 6.26 | 6.11 | 6.16 | +1.15% | 52,449 | 32,446,951 |
| 2024-12-09 | 6.19 | 6.22 | 6 | 6.09 | -0.16% | 53,578 | 32,681,101 |
| 2024-12-06 | 5.5 | 6.12 | 5.5 | 6.1 | +3.04% | 75,978 | 45,712,157 |
| 2024-12-05 | 5.86 | 5.93 | 5.81 | 5.92 | +1.02% | 23,868 | 14,051,557 |
| 2024-12-04 | 5.97 | 5.97 | 5.82 | 5.86 | -2.01% | 31,419 | 18,529,184 |
| 2024-12-03 | 5.99 | 6.06 | 5.96 | 5.98 | -0.66% | 34,637 | 20,792,858 |
| 2024-12-02 | 6 | 6.04 | 5.93 | 6.02 | +0.67% | 52,214 | 31,282,962 |
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：