股票概览
5.76
-2.04%
-0.12
5.88
开盘价
6
最高价
5.76
最低价
22,028
成交量
数据更新至: 2024-12-31
技术指标
5.91
MA5 (5日均线)
6.11
MA10 (10日均线)
6.64
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 | 5.88 | 6 | 5.76 | 5.76 | -2.04% | 22,028 | 12,962,409 |
| 2024-12-30 | 6.01 | 6.13 | 5.73 | 5.88 | -2.81% | 15,104 | 8,883,070 |
| 2024-12-27 | 6.06 | 6.22 | 6 | 6.05 | -0.17% | 11,304 | 6,905,508 |
| 2024-12-26 | 5.84 | 6.16 | 5.79 | 6.06 | +4.3% | 24,376 | 14,712,749 |
| 2024-12-25 | 6.08 | 6.09 | 5.71 | 5.81 | -3.81% | 23,447 | 13,662,672 |
| 2024-12-24 | 5.99 | 6.23 | 5.96 | 6.04 | +0.33% | 26,250 | 15,918,177 |
| 2024-12-23 | 6.5 | 6.5 | 5.99 | 6.02 | -7.24% | 31,025 | 19,078,857 |
| 2024-12-20 | 6.5 | 6.66 | 6.45 | 6.49 | 0% | 19,785 | 12,914,885 |
| 2024-12-19 | 6.5 | 6.6 | 6.4 | 6.49 | -0.61% | 22,676 | 14,674,443 |
| 2024-12-18 | 6.72 | 6.78 | 6.41 | 6.53 | -2.25% | 25,059 | 16,547,497 |
| 2024-12-17 | 7.09 | 7.09 | 6.6 | 6.68 | -5.11% | 38,668 | 26,292,638 |
| 2024-12-16 | 7.05 | 7.13 | 7 | 7.04 | -0.14% | 16,894 | 11,914,922 |
| 2024-12-13 | 7.3 | 7.3 | 7.02 | 7.05 | -3.16% | 23,910 | 16,987,523 |
| 2024-12-12 | 7.24 | 7.32 | 7.14 | 7.28 | +1.39% | 26,671 | 19,304,091 |
| 2024-12-11 | 7.21 | 7.28 | 7.08 | 7.18 | -0.42% | 26,412 | 19,005,582 |
| 2024-12-10 | 7.51 | 7.6 | 7.18 | 7.21 | -1.5% | 31,575 | 23,237,163 |
| 2024-12-09 | 7.47 | 7.55 | 7.16 | 7.32 | -2.66% | 33,559 | 24,626,299 |
| 2024-12-06 | 7.38 | 7.67 | 7.14 | 7.52 | +4.16% | 58,848 | 44,036,520 |
| 2024-12-05 | 7 | 7.39 | 7 | 7.22 | +2.12% | 36,615 | 26,640,389 |
| 2024-12-04 | 7.28 | 7.28 | 6.85 | 7.07 | -1.39% | 33,736 | 23,935,929 |
| 2024-12-03 | 7.15 | 7.28 | 6.94 | 7.17 | +1.41% | 39,606 | 28,124,447 |
| 2024-12-02 | 6.85 | 7.23 | 6.85 | 7.07 | +4.12% | 34,631 | 24,310,947 |
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：