股票概览
5.94
-1.16%
-0.07
6.03
开盘价
6.17
最高价
5.94
最低价
135,143
成交量
数据更新至: 2024-12-31
技术指标
5.97
MA5 (5日均线)
6.02
MA10 (10日均线)
6.21
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 | 6.03 | 6.17 | 5.94 | 5.94 | -1.16% | 135,143 | 81,793,429 |
| 2024-12-30 | 6.07 | 6.08 | 6 | 6.01 | -1.31% | 82,514 | 49,691,501 |
| 2024-12-27 | 5.92 | 6.12 | 5.9 | 6.09 | +3.05% | 118,630 | 71,802,983 |
| 2024-12-26 | 5.87 | 5.95 | 5.84 | 5.91 | +0.34% | 65,853 | 38,947,449 |
| 2024-12-25 | 5.98 | 5.99 | 5.78 | 5.89 | -1.51% | 113,653 | 66,678,812 |
| 2024-12-24 | 5.92 | 5.99 | 5.87 | 5.98 | +1.18% | 100,059 | 59,412,709 |
| 2024-12-23 | 6.14 | 6.15 | 5.86 | 5.91 | -3.27% | 141,820 | 84,536,384 |
| 2024-12-20 | 6.12 | 6.18 | 6.08 | 6.11 | -0.49% | 105,449 | 64,637,856 |
| 2024-12-19 | 6.11 | 6.18 | 6.03 | 6.14 | -0.49% | 115,957 | 70,766,078 |
| 2024-12-18 | 6.21 | 6.39 | 6.15 | 6.17 | +0.33% | 145,011 | 90,438,338 |
| 2024-12-17 | 6.38 | 6.44 | 6.1 | 6.15 | -4.06% | 165,130 | 102,586,111 |
| 2024-12-16 | 6.38 | 6.49 | 6.38 | 6.41 | +0.16% | 111,676 | 71,969,171 |
| 2024-12-13 | 6.55 | 6.58 | 6.38 | 6.4 | -3.03% | 135,986 | 87,954,695 |
| 2024-12-12 | 6.49 | 6.64 | 6.46 | 6.6 | +2.17% | 226,247 | 148,511,695 |
| 2024-12-11 | 6.35 | 6.49 | 6.31 | 6.46 | +1.41% | 143,994 | 92,727,864 |
| 2024-12-10 | 6.57 | 6.59 | 6.35 | 6.37 | -1.39% | 171,395 | 110,261,861 |
| 2024-12-09 | 6.43 | 6.49 | 6.37 | 6.46 | +0.47% | 136,317 | 87,788,580 |
| 2024-12-06 | 6.36 | 6.45 | 6.31 | 6.43 | +0.78% | 155,480 | 99,303,479 |
| 2024-12-05 | 6.33 | 6.4 | 6.32 | 6.38 | 0% | 122,923 | 78,207,288 |
| 2024-12-04 | 6.33 | 6.48 | 6.28 | 6.38 | +0.63% | 243,279 | 155,426,167 |
| 2024-12-03 | 6.27 | 6.34 | 6.23 | 6.34 | +0.79% | 145,484 | 91,709,666 |
| 2024-12-02 | 6.25 | 6.31 | 6.22 | 6.29 | +0.8% | 173,310 | 108,678,230 |
| 2024-11-29 | 6.13 | 6.31 | 6.13 | 6.24 | +1.79% | 192,327 | 119,999,567 |
| 2024-11-28 | 6.07 | 6.19 | 6.04 | 6.13 | +0.66% | 129,358 | 79,461,407 |
| 2024-11-27 | 6.04 | 6.09 | 5.89 | 6.09 | 0% | 140,082 | 83,967,041 |
| 2024-11-26 | 6.13 | 6.19 | 6.06 | 6.09 | -1.14% | 121,276 | 74,169,765 |
| 2024-11-25 | 6.01 | 6.18 | 5.97 | 6.16 | +4.41% | 217,052 | 132,596,444 |
| 2024-11-22 | 6.1 | 6.17 | 5.87 | 5.9 | -3.28% | 157,448 | 95,069,812 |
| 2024-11-21 | 6.09 | 6.13 | 6.02 | 6.1 | 0% | 121,111 | 73,577,908 |
| 2024-11-20 | 5.96 | 6.12 | 5.93 | 6.1 | +2.18% | 148,407 | 89,671,240 |
| 2024-11-19 | 5.87 | 5.99 | 5.82 | 5.97 | +2.23% | 143,580 | 84,494,457 |
| 2024-11-18 | 6.02 | 6.04 | 5.82 | 5.84 | -2.5% | 202,274 | 119,613,945 |
| 2024-11-15 | 6.12 | 6.23 | 5.99 | 5.99 | -3.07% | 187,356 | 114,631,755 |
| 2024-11-14 | 6.28 | 6.33 | 6.14 | 6.18 | -1.9% | 142,705 | 88,879,779 |
| 2024-11-13 | 6.24 | 6.36 | 6.18 | 6.3 | -0.16% | 144,333 | 90,529,597 |
| 2024-11-12 | 6.4 | 6.46 | 6.25 | 6.31 | -1.71% | 204,236 | 130,075,533 |
| 2024-11-11 | 6.37 | 6.42 | 6.23 | 6.42 | +0.31% | 249,396 | 157,616,116 |
| 2024-11-08 | 6.6 | 6.61 | 6.32 | 6.4 | -2.74% | 368,012 | 237,520,709 |
| 2024-11-07 | 6.69 | 6.74 | 6.43 | 6.58 | -3.09% | 460,828 | 302,102,153 |
| 2024-11-06 | 6.57 | 6.86 | 6.49 | 6.79 | +2.41% | 462,976 | 307,807,805 |
| 2024-11-05 | 6.68 | 6.7 | 6.49 | 6.63 | -1.63% | 449,763 | 295,857,344 |
| 2024-11-04 | 6.4 | 6.91 | 6.25 | 6.74 | +6.14% | 595,818 | 393,931,629 |
| 2024-11-01 | 6.11 | 6.78 | 6.09 | 6.35 | +3.08% | 665,591 | 430,178,354 |
| 2024-10-31 | 6.23 | 6.38 | 6.12 | 6.16 | -1.28% | 384,625 | 240,127,279 |
| 2024-10-30 | 6.1 | 6.57 | 6.07 | 6.24 | +1.96% | 501,882 | 316,196,387 |
| 2024-10-29 | 6.13 | 6.48 | 6.04 | 6.12 | -0.81% | 643,142 | 404,172,782 |
| 2024-10-28 | 5.93 | 6.34 | 5.88 | 6.17 | +4.4% | 444,930 | 270,696,921 |
| 2024-10-25 | 5.82 | 5.95 | 5.79 | 5.91 | +1.55% | 233,627 | 137,178,523 |
| 2024-10-24 | 5.79 | 5.82 | 5.75 | 5.82 | +0.52% | 110,050 | 63,793,140 |
| 2024-10-23 | 5.79 | 5.85 | 5.76 | 5.79 | +0.7% | 175,116 | 101,654,530 |
| 2024-10-22 | 5.7 | 5.77 | 5.67 | 5.75 | +0.88% | 123,245 | 70,633,936 |
| 2024-10-21 | 5.75 | 5.8 | 5.67 | 5.7 | -1.04% | 171,167 | 97,990,917 |
| 2024-10-18 | 5.64 | 5.79 | 5.6 | 5.76 | +1.41% | 180,183 | 102,790,531 |
| 2024-10-17 | 5.79 | 5.81 | 5.67 | 5.68 | -2.24% | 148,929 | 85,289,178 |
| 2024-10-16 | 5.68 | 5.82 | 5.6 | 5.81 | +1.4% | 223,365 | 127,263,052 |
| 2024-10-15 | 5.69 | 5.89 | 5.61 | 5.73 | +0.17% | 243,458 | 140,772,351 |
| 2024-10-14 | 5.58 | 5.73 | 5.57 | 5.72 | +1.24% | 155,238 | 88,133,592 |
| 2024-10-11 | 5.74 | 5.82 | 5.58 | 5.65 | -1.4% | 161,869 | 92,474,583 |
| 2024-10-10 | 5.69 | 5.88 | 5.58 | 5.73 | +0.7% | 255,535 | 146,807,793 |
| 2024-10-09 | 6.1 | 6.13 | 5.69 | 5.69 | -9.97% | 387,941 | 226,220,108 |
| 2024-10-08 | 6.49 | 6.49 | 5.97 | 6.32 | +7.12% | 641,254 | 400,321,711 |
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：