股票概览
6.54
+9.73%
+0.58
6
开盘价
6.56
最高价
5.86
最低价
749,738
成交量
数据更新至: 2024-12-31
技术指标
5.72
MA5 (5日均线)
6.01
MA10 (10日均线)
6.35
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 | 6.56 | 5.86 | 6.54 | +9.73% | 749,738 | 476,652,455 |
| 2024-12-30 | 5.28 | 5.96 | 5 | 5.96 | +9.96% | 549,409 | 305,490,050 |
| 2024-12-27 | 5.3 | 5.66 | 5.26 | 5.42 | +0.93% | 235,146 | 129,186,688 |
| 2024-12-26 | 5.3 | 5.52 | 5.24 | 5.37 | +1.32% | 300,643 | 161,533,534 |
| 2024-12-25 | 5.56 | 5.6 | 5 | 5.3 | -4.68% | 404,292 | 211,713,227 |
| 2024-12-24 | 5.26 | 5.7 | 5.26 | 5.56 | -4.47% | 400,017 | 222,314,373 |
| 2024-12-23 | 5.87 | 6.28 | 5.82 | 5.82 | -10.05% | 361,784 | 212,578,942 |
| 2024-12-20 | 6.5 | 6.8 | 6.28 | 6.47 | -4.85% | 393,586 | 255,253,971 |
| 2024-12-19 | 6.6 | 7.4 | 6.6 | 6.8 | -1.02% | 528,438 | 365,736,621 |
| 2024-12-18 | 6.87 | 6.87 | 6.87 | 6.87 | -9.96% | 92,581 | 63,603,147 |
| 2024-12-17 | 8.4 | 8.4 | 7.63 | 7.63 | -10.02% | 231,628 | 180,718,688 |
| 2024-12-16 | 7.82 | 8.48 | 7.7 | 8.48 | +9.99% | 791,891 | 659,982,315 |
| 2024-12-13 | 6.81 | 7.71 | 6.71 | 7.71 | +9.99% | 579,819 | 424,711,381 |
| 2024-12-12 | 6.7 | 7.3 | 6.61 | 7.01 | +5.57% | 660,844 | 463,228,236 |
| 2024-12-11 | 6.05 | 6.64 | 5.97 | 6.64 | +9.93% | 360,466 | 229,818,525 |
| 2024-12-10 | 6 | 6.24 | 5.9 | 6.04 | +3.42% | 306,020 | 185,111,342 |
| 2024-12-09 | 5.9 | 6.16 | 5.8 | 5.84 | -2.83% | 226,540 | 134,567,462 |
| 2024-12-06 | 5.74 | 6.32 | 5.6 | 6.01 | +3.26% | 414,535 | 247,567,352 |
| 2024-12-05 | 5.56 | 5.87 | 5.54 | 5.82 | +2.28% | 311,779 | 178,969,700 |
| 2024-12-04 | 5.55 | 5.9 | 5.42 | 5.69 | +0.35% | 353,551 | 202,367,747 |
| 2024-12-03 | 5.7 | 5.92 | 5.55 | 5.67 | -6.74% | 475,093 | 271,859,959 |
| 2024-12-02 | 5.55 | 6.17 | 5.38 | 6.08 | +8.38% | 763,599 | 446,169,193 |
| 2024-11-29 | 5.1 | 5.61 | 4.88 | 5.61 | +10% | 499,783 | 258,977,789 |
| 2024-11-28 | 4.93 | 5.22 | 4.89 | 5.1 | +1.39% | 367,651 | 186,333,431 |
| 2024-11-27 | 5.1 | 5.15 | 4.89 | 5.03 | -4.37% | 401,029 | 201,033,583 |
| 2024-11-26 | 5.01 | 5.48 | 4.95 | 5.26 | +3.14% | 541,415 | 283,906,059 |
| 2024-11-25 | 5.3 | 5.45 | 4.96 | 5.1 | -1.35% | 541,343 | 281,805,756 |
| 2024-11-22 | 5.34 | 5.87 | 5.11 | 5.17 | -3.18% | 769,673 | 425,870,946 |
| 2024-11-21 | 4.81 | 5.34 | 4.65 | 5.34 | +10.1% | 497,601 | 248,763,789 |
| 2024-11-20 | 4.49 | 4.85 | 4.49 | 4.85 | +9.98% | 156,352 | 74,613,062 |
| 2024-11-19 | 4.31 | 4.47 | 4.22 | 4.41 | -0.23% | 330,724 | 143,505,279 |
| 2024-11-18 | 4.73 | 4.8 | 4.39 | 4.42 | -9.43% | 505,285 | 230,797,467 |
| 2024-11-15 | 4.8 | 5.18 | 4.76 | 4.88 | +2.52% | 747,386 | 370,352,003 |
| 2024-11-14 | 4.29 | 4.76 | 4.23 | 4.76 | +9.93% | 349,243 | 160,627,658 |
| 2024-11-13 | 4.32 | 4.55 | 4.25 | 4.33 | -1.59% | 167,233 | 73,047,365 |
| 2024-11-12 | 4.36 | 4.57 | 4.36 | 4.4 | +0.92% | 269,667 | 120,175,774 |
| 2024-11-11 | 4.4 | 4.41 | 4.28 | 4.36 | -2.68% | 280,533 | 121,226,695 |
| 2024-11-08 | 4.68 | 4.88 | 4.41 | 4.48 | +0.45% | 608,647 | 279,936,437 |
| 2024-11-07 | 4.04 | 4.46 | 4 | 4.46 | +10.12% | 139,060 | 60,577,826 |
| 2024-11-06 | 4.03 | 4.12 | 3.93 | 4.05 | +0.75% | 181,399 | 72,852,386 |
| 2024-11-05 | 3.94 | 4.02 | 3.9 | 4.02 | +1.77% | 180,035 | 71,238,415 |
| 2024-11-04 | 3.97 | 3.98 | 3.81 | 3.95 | -1.5% | 194,728 | 75,834,282 |
| 2024-11-01 | 3.96 | 4.15 | 3.81 | 4.01 | +1.26% | 301,977 | 120,941,566 |
| 2024-10-31 | 3.85 | 4 | 3.85 | 3.96 | +0.51% | 158,338 | 62,453,691 |
| 2024-10-30 | 3.94 | 4.05 | 3.89 | 3.94 | -0.76% | 161,722 | 64,268,322 |
| 2024-10-29 | 4.1 | 4.19 | 3.97 | 3.97 | -4.11% | 215,907 | 87,704,895 |
| 2024-10-28 | 3.95 | 4.15 | 3.94 | 4.14 | +4.02% | 261,010 | 106,598,920 |
| 2024-10-25 | 3.87 | 4.15 | 3.82 | 3.98 | +3.11% | 303,478 | 120,071,157 |
| 2024-10-24 | 3.71 | 3.94 | 3.68 | 3.86 | +3.21% | 201,090 | 76,969,189 |
| 2024-10-23 | 3.7 | 3.78 | 3.66 | 3.74 | +1.08% | 198,260 | 74,206,973 |
| 2024-10-22 | 3.65 | 3.72 | 3.61 | 3.7 | -1.33% | 194,435 | 71,450,277 |
| 2024-10-21 | 3.5 | 3.76 | 3.45 | 3.75 | +5.93% | 263,378 | 95,472,743 |
| 2024-10-18 | 3.47 | 3.6 | 3.47 | 3.54 | +1.14% | 125,574 | 44,459,811 |
| 2024-10-17 | 3.57 | 3.7 | 3.5 | 3.5 | -1.69% | 112,371 | 40,392,096 |
| 2024-10-16 | 3.52 | 3.6 | 3.48 | 3.56 | -0.28% | 116,956 | 41,598,465 |
| 2024-10-15 | 3.67 | 3.71 | 3.57 | 3.57 | -4.03% | 131,021 | 47,559,688 |
| 2024-10-14 | 3.57 | 3.72 | 3.5 | 3.72 | +2.2% | 162,107 | 58,467,954 |
| 2024-10-11 | 3.68 | 3.93 | 3.56 | 3.64 | -1.62% | 214,992 | 80,981,857 |
| 2024-10-10 | 3.63 | 4.04 | 3.38 | 3.7 | -0.54% | 290,501 | 106,441,461 |
| 2024-10-09 | 4.09 | 4.09 | 3.72 | 3.72 | -9.93% | 188,084 | 71,223,376 |
| 2024-10-08 | 4.4 | 4.4 | 3.96 | 4.13 | +3.25% | 435,643 | 183,150,084 |
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：