股票概览
5.76
-2.87%
-0.17
5.93
开盘价
5.97
最高价
5.74
最低价
71,689
成交量
数据更新至: 2024-12-31
技术指标
5.93
MA5 (5日均线)
6.03
MA10 (10日均线)
6.18
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 | 5.93 | 5.97 | 5.74 | 5.76 | -2.87% | 71,689 | 41,861,757 |
| 2024-12-30 | 5.96 | 6.01 | 5.9 | 5.93 | -1% | 74,609 | 44,423,272 |
| 2024-12-27 | 5.93 | 6 | 5.91 | 5.99 | +0.84% | 52,118 | 31,155,273 |
| 2024-12-26 | 6.05 | 6.05 | 5.92 | 5.94 | -1.16% | 51,403 | 30,731,770 |
| 2024-12-25 | 6.11 | 6.11 | 5.95 | 6.01 | -1.48% | 46,298 | 27,816,948 |
| 2024-12-24 | 5.97 | 6.1 | 5.95 | 6.1 | +2.18% | 62,093 | 37,479,856 |
| 2024-12-23 | 6.24 | 6.25 | 5.96 | 5.97 | -3.08% | 89,510 | 54,489,992 |
| 2024-12-20 | 6.14 | 6.17 | 6.08 | 6.16 | +0.33% | 59,141 | 36,252,834 |
| 2024-12-19 | 6.24 | 6.26 | 6.08 | 6.14 | -1.92% | 104,821 | 64,531,287 |
| 2024-12-18 | 6.22 | 6.37 | 6.2 | 6.26 | +0.64% | 76,903 | 48,420,865 |
| 2024-12-17 | 6.4 | 6.49 | 6.18 | 6.22 | -2.96% | 120,108 | 75,733,236 |
| 2024-12-16 | 6.49 | 6.63 | 6.37 | 6.41 | -0.93% | 115,724 | 74,666,082 |
| 2024-12-13 | 6.33 | 6.57 | 6.23 | 6.47 | +2.37% | 188,178 | 120,200,451 |
| 2024-12-12 | 6.32 | 6.44 | 6.29 | 6.32 | -0.16% | 86,227 | 54,633,847 |
| 2024-12-11 | 6.29 | 6.33 | 6.26 | 6.33 | +0.64% | 68,327 | 42,978,343 |
| 2024-12-10 | 6.4 | 6.45 | 6.27 | 6.29 | 0% | 111,056 | 70,453,241 |
| 2024-12-09 | 6.38 | 6.56 | 6.26 | 6.29 | -0.94% | 146,830 | 94,052,865 |
| 2024-12-06 | 6.35 | 6.43 | 6.3 | 6.35 | -1.09% | 149,689 | 95,047,230 |
| 2024-12-05 | 6.26 | 6.52 | 6.22 | 6.42 | +1.42% | 262,366 | 167,634,212 |
| 2024-12-04 | 6.17 | 6.79 | 6.06 | 6.33 | +2.59% | 346,833 | 220,206,429 |
| 2024-12-03 | 6.03 | 6.19 | 5.96 | 6.17 | +2.32% | 141,332 | 86,074,992 |
| 2024-12-02 | 5.93 | 6.05 | 5.93 | 6.03 | +1.69% | 108,185 | 64,871,331 |
| 2024-11-29 | 5.97 | 5.97 | 5.86 | 5.93 | +0.85% | 75,675 | 44,873,263 |
| 2024-11-28 | 5.82 | 5.91 | 5.81 | 5.88 | +0.86% | 54,952 | 32,312,390 |
| 2024-11-27 | 5.83 | 5.83 | 5.64 | 5.83 | +0.17% | 62,647 | 35,953,904 |
| 2024-11-26 | 5.88 | 5.92 | 5.79 | 5.82 | -1.02% | 62,365 | 36,447,446 |
| 2024-11-25 | 5.8 | 5.88 | 5.72 | 5.88 | +1.73% | 63,980 | 37,169,398 |
| 2024-11-22 | 5.97 | 5.99 | 5.77 | 5.78 | -3.02% | 71,059 | 41,780,909 |
| 2024-11-21 | 6 | 6.01 | 5.91 | 5.96 | +0.34% | 52,415 | 31,193,335 |
| 2024-11-20 | 5.92 | 6.03 | 5.85 | 5.94 | +0.68% | 81,937 | 48,572,683 |
| 2024-11-19 | 5.82 | 5.9 | 5.77 | 5.9 | +1.55% | 74,512 | 43,438,615 |
| 2024-11-18 | 5.79 | 5.95 | 5.74 | 5.81 | +1.75% | 108,933 | 63,785,072 |
| 2024-11-15 | 5.8 | 5.89 | 5.69 | 5.71 | -2.23% | 76,043 | 44,102,673 |
| 2024-11-14 | 6.01 | 6.1 | 5.79 | 5.84 | -2.83% | 115,863 | 68,812,567 |
| 2024-11-13 | 5.98 | 6.04 | 5.83 | 6.01 | +0.84% | 119,799 | 71,077,188 |
| 2024-11-12 | 6.11 | 6.14 | 5.92 | 5.96 | -2.45% | 177,331 | 106,813,723 |
| 2024-11-11 | 5.97 | 6.11 | 5.87 | 6.11 | +4.62% | 261,047 | 156,656,745 |
| 2024-11-08 | 5.85 | 6.12 | 5.78 | 5.84 | +0.86% | 180,175 | 105,982,248 |
| 2024-11-07 | 5.56 | 5.82 | 5.55 | 5.79 | +3.58% | 136,869 | 78,303,936 |
| 2024-11-06 | 5.62 | 5.68 | 5.57 | 5.59 | -0.36% | 86,206 | 48,403,798 |
| 2024-11-05 | 5.51 | 5.61 | 5.5 | 5.61 | +1.81% | 98,714 | 54,971,030 |
| 2024-11-04 | 5.53 | 5.54 | 5.47 | 5.51 | +0.18% | 70,541 | 38,791,417 |
| 2024-11-01 | 5.6 | 5.63 | 5.43 | 5.5 | -1.96% | 92,409 | 51,034,748 |
| 2024-10-31 | 5.55 | 5.65 | 5.51 | 5.61 | +2% | 117,314 | 65,644,877 |
| 2024-10-30 | 5.47 | 5.57 | 5.41 | 5.5 | 0% | 60,318 | 33,202,405 |
| 2024-10-29 | 5.6 | 5.65 | 5.44 | 5.5 | -1.96% | 85,305 | 47,079,770 |
| 2024-10-28 | 5.55 | 5.62 | 5.52 | 5.61 | +2% | 70,027 | 39,104,540 |
| 2024-10-25 | 5.36 | 5.57 | 5.34 | 5.5 | +3% | 84,808 | 46,196,038 |
| 2024-10-24 | 5.33 | 5.37 | 5.3 | 5.34 | -0.19% | 37,262 | 19,888,254 |
| 2024-10-23 | 5.31 | 5.41 | 5.31 | 5.35 | +0.56% | 79,269 | 42,563,349 |
| 2024-10-22 | 5.24 | 5.36 | 5.23 | 5.32 | +1.53% | 82,774 | 44,049,711 |
| 2024-10-21 | 5.3 | 5.31 | 5.21 | 5.24 | -0.19% | 79,155 | 41,566,614 |
| 2024-10-18 | 5.15 | 5.32 | 5.09 | 5.25 | +1.35% | 87,487 | 45,565,375 |
| 2024-10-17 | 5.29 | 5.33 | 5.16 | 5.18 | -2.08% | 72,950 | 38,142,119 |
| 2024-10-16 | 5.23 | 5.34 | 5.21 | 5.29 | +0.19% | 49,164 | 25,955,308 |
| 2024-10-15 | 5.37 | 5.41 | 5.26 | 5.28 | -2.58% | 95,341 | 50,818,039 |
| 2024-10-14 | 5.51 | 5.51 | 5.27 | 5.42 | +4.43% | 126,928 | 68,466,427 |
| 2024-10-11 | 5.43 | 5.52 | 5.15 | 5.19 | -5.12% | 95,211 | 50,238,187 |
| 2024-10-10 | 5.53 | 5.62 | 5.4 | 5.47 | -0.36% | 107,880 | 59,457,818 |
| 2024-10-09 | 5.73 | 5.89 | 5.47 | 5.49 | -7.73% | 182,565 | 103,630,640 |
| 2024-10-08 | 6.17 | 6.17 | 5.72 | 5.95 | +6.06% | 290,009 | 172,659,116 |
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：