股票概览
5.75
-2.87%
-0.17
5.89
开盘价
5.97
最高价
5.75
最低价
78,910
成交量
数据更新至: 2024-12-31
技术指标
5.95
MA5 (5日均线)
6.11
MA10 (10日均线)
6.52
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 | 5.89 | 5.97 | 5.75 | 5.75 | -2.87% | 78,910 | 46,229,014 |
| 2024-12-30 | 6.08 | 6.08 | 5.86 | 5.92 | -2.79% | 88,021 | 52,299,835 |
| 2024-12-27 | 6.05 | 6.2 | 6.05 | 6.09 | +1.16% | 76,069 | 46,559,626 |
| 2024-12-26 | 5.97 | 6.08 | 5.97 | 6.02 | +0.67% | 58,371 | 35,294,224 |
| 2024-12-25 | 6.19 | 6.19 | 5.92 | 5.98 | -2.76% | 84,903 | 51,077,522 |
| 2024-12-24 | 6.08 | 6.3 | 6.08 | 6.15 | +1.15% | 102,005 | 63,114,159 |
| 2024-12-23 | 6.36 | 6.4 | 6.06 | 6.08 | -5% | 126,358 | 78,376,482 |
| 2024-12-20 | 6.35 | 6.47 | 6.33 | 6.4 | +0.79% | 90,694 | 58,049,523 |
| 2024-12-19 | 6.35 | 6.4 | 6.25 | 6.35 | -0.63% | 106,510 | 67,316,462 |
| 2024-12-18 | 6.47 | 6.5 | 6.33 | 6.39 | -1.08% | 129,186 | 82,837,059 |
| 2024-12-17 | 6.76 | 6.79 | 6.44 | 6.46 | -4.72% | 164,425 | 107,984,021 |
| 2024-12-16 | 6.9 | 7 | 6.74 | 6.78 | -0.88% | 132,458 | 90,929,369 |
| 2024-12-13 | 7.1 | 7.1 | 6.82 | 6.84 | -3.8% | 201,280 | 139,310,249 |
| 2024-12-12 | 7.12 | 7.26 | 7.03 | 7.11 | +0.14% | 166,751 | 118,763,518 |
| 2024-12-11 | 7.07 | 7.12 | 7.01 | 7.1 | +0.14% | 141,102 | 99,821,036 |
| 2024-12-10 | 7.2 | 7.25 | 7.06 | 7.09 | +1.29% | 187,624 | 133,884,501 |
| 2024-12-09 | 7.02 | 7.13 | 6.92 | 7 | -0.99% | 157,355 | 110,783,067 |
| 2024-12-06 | 7.05 | 7.11 | 6.82 | 7.07 | +0.86% | 190,691 | 132,892,585 |
| 2024-12-05 | 6.81 | 7.1 | 6.76 | 7.01 | +3.24% | 177,064 | 123,254,433 |
| 2024-12-04 | 6.85 | 7.15 | 6.78 | 6.79 | -0.59% | 216,298 | 150,887,032 |
| 2024-12-03 | 6.91 | 6.94 | 6.73 | 6.83 | -1.01% | 135,991 | 92,805,764 |
| 2024-12-02 | 6.68 | 6.93 | 6.66 | 6.9 | +2.68% | 151,274 | 103,350,758 |
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：