股票概览
5.75
-1.37%
-0.08
5.87
开盘价
5.91
最高价
5.74
最低价
58,936
成交量
数据更新至: 2024-12-31
技术指标
5.86
MA5 (5日均线)
6.09
MA10 (10日均线)
6.57
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 | 5.87 | 5.91 | 5.74 | 5.75 | -1.37% | 58,936 | 34,285,498 |
| 2024-12-30 | 6.03 | 6.06 | 5.77 | 5.83 | -3.32% | 73,606 | 42,936,913 |
| 2024-12-27 | 5.87 | 6.14 | 5.86 | 6.03 | +2.9% | 73,724 | 44,609,593 |
| 2024-12-26 | 5.86 | 5.98 | 5.82 | 5.86 | +0.69% | 55,548 | 32,742,927 |
| 2024-12-25 | 5.97 | 6.06 | 5.7 | 5.82 | -3.32% | 87,237 | 50,673,743 |
| 2024-12-24 | 6.17 | 6.18 | 5.92 | 6.02 | -0.5% | 73,581 | 44,268,336 |
| 2024-12-23 | 6.51 | 6.52 | 6.04 | 6.05 | -6.92% | 109,626 | 67,986,857 |
| 2024-12-20 | 6.52 | 6.68 | 6.49 | 6.5 | +0.78% | 72,275 | 47,578,139 |
| 2024-12-19 | 6.49 | 6.55 | 6.3 | 6.45 | -1.83% | 87,993 | 56,317,371 |
| 2024-12-18 | 6.6 | 6.65 | 6.39 | 6.57 | +0.15% | 84,367 | 55,196,554 |
| 2024-12-17 | 6.96 | 7.03 | 6.53 | 6.56 | -6.02% | 120,926 | 80,648,582 |
| 2024-12-16 | 7.16 | 7.22 | 6.95 | 6.98 | -1.83% | 84,468 | 59,539,542 |
| 2024-12-13 | 7.36 | 7.41 | 7.09 | 7.11 | -3.92% | 119,688 | 86,167,661 |
| 2024-12-12 | 7.36 | 7.45 | 7.29 | 7.4 | +0.95% | 153,705 | 113,413,080 |
| 2024-12-11 | 7.2 | 7.45 | 7.19 | 7.33 | +1.52% | 157,314 | 115,155,312 |
| 2024-12-10 | 7.39 | 7.56 | 7.21 | 7.22 | -1.1% | 223,132 | 163,696,623 |
| 2024-12-09 | 7.1 | 7.39 | 7.06 | 7.3 | +2.1% | 291,173 | 210,483,758 |
| 2024-12-06 | 7.08 | 7.48 | 6.92 | 7.15 | +1.13% | 411,853 | 297,577,502 |
| 2024-12-05 | 6.48 | 7.07 | 6.38 | 7.07 | +9.95% | 171,641 | 116,667,721 |
| 2024-12-04 | 6.53 | 6.6 | 6.37 | 6.43 | -3.02% | 102,920 | 66,770,043 |
| 2024-12-03 | 6.72 | 6.76 | 6.61 | 6.63 | -1.19% | 110,095 | 73,328,855 |
| 2024-12-02 | 6.54 | 6.71 | 6.46 | 6.71 | +3.55% | 160,497 | 106,052,532 |
| 2024-11-29 | 6.61 | 6.88 | 6.36 | 6.48 | -1.22% | 179,094 | 117,321,549 |
| 2024-11-28 | 6.5 | 6.66 | 6.46 | 6.56 | +0.92% | 158,427 | 103,839,140 |
| 2024-11-27 | 6.46 | 6.54 | 6.21 | 6.5 | -1.52% | 201,206 | 128,243,217 |
| 2024-11-26 | 6.93 | 7 | 6.54 | 6.6 | -5.71% | 310,696 | 208,251,873 |
| 2024-11-25 | 7.1 | 7.35 | 6.82 | 7 | -7.65% | 458,937 | 321,514,048 |
| 2024-11-22 | 7.35 | 7.58 | 7.09 | 7.58 | +10.01% | 610,527 | 455,267,034 |
| 2024-11-21 | 6.89 | 6.89 | 6.89 | 6.89 | +10.06% | 56,839 | 39,162,071 |
| 2024-11-20 | 6.02 | 6.47 | 5.93 | 6.26 | +3.99% | 108,933 | 67,588,548 |
| 2024-11-19 | 5.91 | 6.03 | 5.83 | 6.02 | +2.91% | 63,867 | 37,739,568 |
| 2024-11-18 | 5.97 | 6.22 | 5.81 | 5.85 | -0.68% | 67,020 | 39,871,165 |
| 2024-11-15 | 6.16 | 6.2 | 5.88 | 5.89 | -4.85% | 85,126 | 51,409,142 |
| 2024-11-14 | 6.36 | 6.39 | 6.14 | 6.19 | -2.98% | 58,778 | 36,803,789 |
| 2024-11-13 | 6.31 | 6.49 | 6.17 | 6.38 | +0.47% | 87,957 | 55,565,044 |
| 2024-11-12 | 6.37 | 6.51 | 6.28 | 6.35 | -0.78% | 88,751 | 56,897,863 |
| 2024-11-11 | 6.35 | 6.41 | 6.26 | 6.4 | 0% | 84,710 | 53,596,366 |
| 2024-11-08 | 6.53 | 6.66 | 6.33 | 6.4 | -1.23% | 120,307 | 77,331,431 |
| 2024-11-07 | 6.23 | 6.59 | 6.18 | 6.48 | +4.01% | 155,162 | 99,852,335 |
| 2024-11-06 | 6.17 | 6.29 | 6.02 | 6.23 | +0.97% | 113,542 | 70,262,372 |
| 2024-11-05 | 6.19 | 6.23 | 6.09 | 6.17 | +1.48% | 98,464 | 60,585,973 |
| 2024-11-04 | 6.08 | 6.1 | 5.93 | 6.08 | -0.49% | 90,149 | 54,390,039 |
| 2024-11-01 | 6.48 | 6.51 | 6.06 | 6.11 | -4.98% | 140,579 | 87,517,248 |
| 2024-10-31 | 6.48 | 6.66 | 6.4 | 6.43 | -2.28% | 186,520 | 121,056,196 |
| 2024-10-30 | 6.57 | 6.8 | 6.42 | 6.58 | -2.23% | 234,497 | 154,502,492 |
| 2024-10-29 | 6.92 | 7.24 | 6.73 | 6.73 | -0.3% | 398,398 | 278,302,187 |
| 2024-10-28 | 6.01 | 6.75 | 6.01 | 6.75 | +9.93% | 282,533 | 181,029,601 |
| 2024-10-25 | 6.55 | 6.58 | 5.87 | 6.14 | -0.81% | 318,026 | 195,341,758 |
| 2024-10-24 | 6.78 | 6.78 | 5.97 | 6.19 | +0.49% | 472,012 | 304,936,106 |
| 2024-10-23 | 5.86 | 6.16 | 5.6 | 6.16 | +10% | 168,828 | 99,373,659 |
| 2024-10-22 | 5.09 | 5.6 | 5.07 | 5.6 | +10.02% | 120,267 | 65,519,915 |
| 2024-10-21 | 5.06 | 5.15 | 5.06 | 5.09 | +0.59% | 59,130 | 30,162,610 |
| 2024-10-18 | 4.99 | 5.1 | 4.94 | 5.06 | +1.4% | 54,206 | 27,339,185 |
| 2024-10-17 | 5.1 | 5.16 | 4.96 | 4.99 | -0.8% | 61,537 | 31,102,459 |
| 2024-10-16 | 4.97 | 5.08 | 4.97 | 5.03 | +0.4% | 49,356 | 24,810,660 |
| 2024-10-15 | 5.06 | 5.13 | 4.96 | 5.01 | -0.99% | 59,784 | 30,271,513 |
| 2024-10-14 | 5.07 | 5.09 | 4.95 | 5.06 | +1.4% | 69,965 | 35,127,160 |
| 2024-10-11 | 5.19 | 5.2 | 4.93 | 4.99 | -3.67% | 71,508 | 36,056,973 |
| 2024-10-10 | 5.17 | 5.33 | 5.07 | 5.18 | 0% | 106,291 | 55,340,821 |
| 2024-10-09 | 5.72 | 5.72 | 5.17 | 5.18 | -9.76% | 127,293 | 68,928,329 |
| 2024-10-08 | 5.87 | 5.87 | 5.38 | 5.74 | +7.49% | 156,236 | 88,859,245 |
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：