股票概览
5.42
-2.17%
-0.12
5.55
开盘价
5.58
最高价
5.41
最低价
46,917
成交量
数据更新至: 2024-12-31
技术指标
5.53
MA5 (5日均线)
5.93
MA10 (10日均线)
6.31
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 | 5.55 | 5.58 | 5.41 | 5.42 | -2.17% | 46,917 | 25,764,631 |
| 2024-12-30 | 5.64 | 5.64 | 5.45 | 5.54 | -1.77% | 52,600 | 29,103,834 |
| 2024-12-27 | 5.6 | 5.7 | 5.55 | 5.64 | +1.44% | 59,481 | 33,591,422 |
| 2024-12-26 | 5.5 | 5.65 | 5.43 | 5.56 | +1.65% | 69,386 | 38,653,518 |
| 2024-12-25 | 5.68 | 5.74 | 5.39 | 5.47 | -3.53% | 105,609 | 57,989,784 |
| 2024-12-24 | 5.86 | 5.92 | 5.63 | 5.67 | -4.71% | 146,247 | 83,773,987 |
| 2024-12-23 | 6.33 | 6.34 | 5.95 | 5.95 | -9.98% | 224,662 | 136,216,930 |
| 2024-12-20 | 6.69 | 6.7 | 6.57 | 6.61 | -1.49% | 90,519 | 60,079,935 |
| 2024-12-19 | 6.61 | 6.78 | 6.53 | 6.71 | 0% | 132,806 | 88,384,100 |
| 2024-12-18 | 6.53 | 6.9 | 6.31 | 6.71 | +2.76% | 183,389 | 121,745,390 |
| 2024-12-17 | 6.95 | 7 | 6.5 | 6.53 | -7.24% | 221,584 | 148,476,745 |
| 2024-12-16 | 6.95 | 7.32 | 6.91 | 7.04 | -1.12% | 300,758 | 213,310,723 |
| 2024-12-13 | 6.86 | 7.43 | 6.7 | 7.12 | +4.09% | 437,394 | 308,601,589 |
| 2024-12-12 | 6.82 | 6.86 | 6.66 | 6.84 | +0.88% | 191,395 | 129,715,674 |
| 2024-12-11 | 6.78 | 6.82 | 6.66 | 6.78 | 0% | 217,401 | 146,694,967 |
| 2024-12-10 | 6.95 | 7.21 | 6.74 | 6.78 | -2.45% | 414,575 | 287,821,037 |
| 2024-12-09 | 6.35 | 6.95 | 6.29 | 6.95 | +9.97% | 264,245 | 175,986,440 |
| 2024-12-06 | 6.34 | 6.34 | 6.25 | 6.32 | +0.16% | 47,966 | 30,281,915 |
| 2024-12-05 | 6.22 | 6.36 | 6.21 | 6.31 | +0.96% | 40,608 | 25,601,835 |
| 2024-12-04 | 6.39 | 6.4 | 6.21 | 6.25 | -1.73% | 51,715 | 32,614,933 |
| 2024-12-03 | 6.34 | 6.4 | 6.26 | 6.36 | +0.32% | 55,340 | 35,028,101 |
| 2024-12-02 | 6.19 | 6.36 | 6.11 | 6.34 | +3.43% | 73,888 | 46,196,674 |
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：