股票概览
5.76
-2.04%
-0.12
5.89
开盘价
5.91
最高价
5.76
最低价
232,089
成交量
数据更新至: 2024-12-31
技术指标
5.86
MA5 (5日均线)
5.88
MA10 (10日均线)
5.95
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 | 5.91 | 5.76 | 5.76 | -2.04% | 232,089 | 135,211,392 |
| 2024-12-30 | 5.89 | 5.91 | 5.85 | 5.88 | -0.34% | 128,940 | 75,841,044 |
| 2024-12-27 | 5.87 | 5.92 | 5.83 | 5.9 | +0.51% | 176,451 | 103,911,515 |
| 2024-12-26 | 5.88 | 5.9 | 5.85 | 5.87 | -0.34% | 126,604 | 74,382,519 |
| 2024-12-25 | 5.89 | 5.92 | 5.83 | 5.89 | +0.34% | 161,207 | 94,563,070 |
| 2024-12-24 | 5.83 | 5.88 | 5.83 | 5.87 | +0.69% | 163,672 | 95,858,232 |
| 2024-12-23 | 5.94 | 5.96 | 5.83 | 5.83 | -2.02% | 252,511 | 148,499,035 |
| 2024-12-20 | 5.95 | 5.99 | 5.92 | 5.95 | 0% | 177,821 | 105,851,933 |
| 2024-12-19 | 5.91 | 5.95 | 5.86 | 5.95 | +0.17% | 237,198 | 139,844,338 |
| 2024-12-18 | 5.95 | 5.98 | 5.92 | 5.94 | +0.17% | 193,702 | 115,277,161 |
| 2024-12-17 | 6.04 | 6.04 | 5.92 | 5.93 | -1.66% | 295,330 | 176,216,547 |
| 2024-12-16 | 6.02 | 6.12 | 6.01 | 6.03 | 0% | 281,305 | 170,364,257 |
| 2024-12-13 | 6.15 | 6.15 | 6.02 | 6.03 | -2.11% | 402,498 | 244,575,456 |
| 2024-12-12 | 6.08 | 6.19 | 6.05 | 6.16 | +1.65% | 584,528 | 358,709,160 |
| 2024-12-11 | 6.02 | 6.07 | 6.01 | 6.06 | +0.66% | 282,742 | 171,020,571 |
| 2024-12-10 | 6.12 | 6.16 | 6.01 | 6.02 | +0.17% | 460,035 | 279,198,810 |
| 2024-12-09 | 6.06 | 6.08 | 5.99 | 6.01 | -0.33% | 332,253 | 200,794,104 |
| 2024-12-06 | 5.93 | 6.03 | 5.92 | 6.03 | +1.52% | 366,375 | 219,486,628 |
| 2024-12-05 | 5.92 | 5.94 | 5.89 | 5.94 | +0.17% | 194,611 | 115,216,949 |
| 2024-12-04 | 6.01 | 6.01 | 5.91 | 5.93 | -1.33% | 256,162 | 152,629,174 |
| 2024-12-03 | 6.04 | 6.05 | 5.96 | 6.01 | -0.33% | 252,028 | 151,135,708 |
| 2024-12-02 | 5.96 | 6.05 | 5.95 | 6.03 | +1.01% | 329,782 | 198,280,623 |
| 2024-11-29 | 5.9 | 5.99 | 5.89 | 5.97 | +0.84% | 290,400 | 172,650,805 |
| 2024-11-28 | 5.91 | 5.95 | 5.89 | 5.92 | +0.17% | 250,096 | 147,962,592 |
| 2024-11-27 | 5.86 | 5.92 | 5.78 | 5.91 | +0.68% | 231,044 | 135,043,727 |
| 2024-11-26 | 5.85 | 5.93 | 5.83 | 5.87 | +0.34% | 228,301 | 134,438,697 |
| 2024-11-25 | 5.86 | 5.88 | 5.79 | 5.85 | +0.17% | 209,221 | 122,100,821 |
| 2024-11-22 | 6.04 | 6.05 | 5.83 | 5.84 | -3.47% | 368,327 | 218,499,205 |
| 2024-11-21 | 6.01 | 6.09 | 5.95 | 6.05 | +0.83% | 361,646 | 217,616,818 |
| 2024-11-20 | 5.93 | 6.02 | 5.92 | 6 | +0.84% | 320,803 | 191,903,362 |
| 2024-11-19 | 5.89 | 5.95 | 5.85 | 5.95 | +1.02% | 278,863 | 164,656,742 |
| 2024-11-18 | 5.95 | 6.01 | 5.86 | 5.89 | -0.84% | 386,682 | 229,817,097 |
| 2024-11-15 | 6 | 6.06 | 5.94 | 5.94 | -1.16% | 344,003 | 206,454,742 |
| 2024-11-14 | 6.14 | 6.16 | 5.99 | 6.01 | -2.12% | 435,326 | 264,217,822 |
| 2024-11-13 | 6.24 | 6.3 | 6.07 | 6.14 | -2.07% | 715,948 | 441,061,033 |
| 2024-11-12 | 6.05 | 6.38 | 6.04 | 6.27 | +3.98% | 1,383,041 | 863,085,668 |
| 2024-11-11 | 6.01 | 6.03 | 5.92 | 6.03 | +0.17% | 482,501 | 288,678,894 |
| 2024-11-08 | 6.1 | 6.13 | 5.95 | 6.02 | -0.33% | 672,420 | 405,215,715 |
| 2024-11-07 | 5.82 | 6.05 | 5.8 | 6.04 | +3.25% | 699,793 | 417,209,848 |
| 2024-11-06 | 5.84 | 5.88 | 5.8 | 5.85 | 0% | 497,476 | 290,634,813 |
| 2024-11-05 | 5.76 | 5.85 | 5.73 | 5.85 | +1.39% | 514,560 | 298,966,663 |
| 2024-11-04 | 5.7 | 5.77 | 5.69 | 5.77 | +1.23% | 300,722 | 172,236,705 |
| 2024-11-01 | 5.75 | 5.77 | 5.65 | 5.7 | -1.04% | 380,893 | 217,699,052 |
| 2024-10-31 | 5.72 | 5.79 | 5.7 | 5.76 | +0.52% | 354,720 | 204,114,502 |
| 2024-10-30 | 5.78 | 5.82 | 5.67 | 5.73 | -1.38% | 444,258 | 255,221,564 |
| 2024-10-29 | 6 | 6.04 | 5.8 | 5.81 | -4.44% | 997,802 | 586,896,087 |
| 2024-10-28 | 5.95 | 6.09 | 5.94 | 6.08 | +2.01% | 544,183 | 328,328,237 |
| 2024-10-25 | 5.89 | 5.97 | 5.87 | 5.96 | +1.02% | 482,582 | 286,171,400 |
| 2024-10-24 | 5.93 | 5.97 | 5.87 | 5.9 | -0.84% | 505,981 | 299,679,445 |
| 2024-10-23 | 5.92 | 5.97 | 5.88 | 5.95 | +0.51% | 493,004 | 292,293,553 |
| 2024-10-22 | 5.85 | 5.95 | 5.82 | 5.92 | +1.2% | 604,130 | 355,941,070 |
| 2024-10-21 | 5.94 | 5.94 | 5.84 | 5.85 | -0.68% | 424,245 | 249,175,736 |
| 2024-10-18 | 5.78 | 5.98 | 5.77 | 5.89 | +1.73% | 441,710 | 259,287,447 |
| 2024-10-17 | 5.88 | 5.9 | 5.79 | 5.79 | -0.86% | 267,269 | 155,965,317 |
| 2024-10-16 | 5.8 | 5.91 | 5.78 | 5.84 | 0% | 293,322 | 171,596,406 |
| 2024-10-15 | 5.94 | 5.99 | 5.84 | 5.84 | -2.01% | 304,836 | 180,241,766 |
| 2024-10-14 | 5.94 | 6.02 | 5.83 | 5.96 | +0.34% | 428,831 | 254,074,795 |
| 2024-10-11 | 6.18 | 6.19 | 5.87 | 5.94 | -4.04% | 456,513 | 274,818,468 |
| 2024-10-10 | 6.16 | 6.38 | 6.11 | 6.19 | +0.49% | 443,604 | 277,444,988 |
| 2024-10-09 | 6.52 | 6.52 | 6.15 | 6.16 | -7.23% | 712,132 | 449,415,154 |
| 2024-10-08 | 7.02 | 7.03 | 6.4 | 6.64 | +3.91% | 977,128 | 653,280,272 |
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：