股票概览
5.59
-2.95%
-0.17
5.76
开盘价
5.77
最高价
5.56
最低价
617,149
成交量
数据更新至: 2024-12-31
技术指标
5.79
MA5 (5日均线)
5.76
MA10 (10日均线)
5.83
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 | 5.76 | 5.77 | 5.56 | 5.59 | -2.95% | 617,149 | 347,989,990 |
| 2024-12-30 | 5.85 | 5.9 | 5.73 | 5.76 | -1.54% | 527,362 | 305,610,207 |
| 2024-12-27 | 5.87 | 5.88 | 5.81 | 5.85 | -0.34% | 323,365 | 188,865,562 |
| 2024-12-26 | 5.87 | 5.95 | 5.85 | 5.87 | 0% | 341,476 | 201,144,659 |
| 2024-12-25 | 5.86 | 5.91 | 5.78 | 5.87 | 0% | 438,152 | 255,706,646 |
| 2024-12-24 | 5.76 | 6.03 | 5.75 | 5.87 | +3.71% | 891,033 | 528,126,028 |
| 2024-12-23 | 5.62 | 5.76 | 5.6 | 5.66 | +0.71% | 408,560 | 232,504,530 |
| 2024-12-20 | 5.7 | 5.72 | 5.61 | 5.62 | -1.06% | 342,658 | 193,636,009 |
| 2024-12-19 | 5.74 | 5.75 | 5.59 | 5.68 | -1.73% | 529,555 | 299,141,278 |
| 2024-12-18 | 5.84 | 5.88 | 5.76 | 5.78 | -0.69% | 359,539 | 209,111,610 |
| 2024-12-17 | 5.9 | 5.92 | 5.78 | 5.82 | -1.52% | 376,346 | 219,962,708 |
| 2024-12-16 | 5.88 | 5.97 | 5.86 | 5.91 | +0.17% | 433,636 | 256,007,522 |
| 2024-12-13 | 6.11 | 6.13 | 5.9 | 5.9 | -2.96% | 697,727 | 417,181,144 |
| 2024-12-12 | 6.05 | 6.09 | 5.95 | 6.08 | +0.83% | 443,774 | 267,502,582 |
| 2024-12-11 | 5.98 | 6.09 | 5.97 | 6.03 | +0.67% | 516,648 | 311,605,285 |
| 2024-12-10 | 5.9 | 6.15 | 5.9 | 5.99 | +3.63% | 1,352,030 | 816,110,436 |
| 2024-12-09 | 5.83 | 5.87 | 5.73 | 5.78 | -1.03% | 453,475 | 262,490,567 |
| 2024-12-06 | 5.78 | 5.85 | 5.76 | 5.84 | +0.52% | 344,455 | 200,398,228 |
| 2024-12-05 | 5.77 | 5.82 | 5.73 | 5.81 | +0.17% | 318,673 | 184,225,642 |
| 2024-12-04 | 5.87 | 5.88 | 5.77 | 5.8 | -1.36% | 384,285 | 223,218,206 |
| 2024-12-03 | 5.83 | 5.91 | 5.75 | 5.88 | +0.86% | 435,532 | 254,318,405 |
| 2024-12-02 | 5.78 | 5.85 | 5.74 | 5.83 | +0.52% | 468,708 | 272,080,819 |
| 2024-11-29 | 5.62 | 5.86 | 5.6 | 5.8 | +3.2% | 549,273 | 316,649,444 |
| 2024-11-28 | 5.65 | 5.69 | 5.58 | 5.62 | -0.71% | 311,439 | 175,290,517 |
| 2024-11-27 | 5.55 | 5.66 | 5.48 | 5.66 | +1.43% | 349,772 | 194,552,791 |
| 2024-11-26 | 5.69 | 5.69 | 5.55 | 5.58 | -1.06% | 424,418 | 237,928,909 |
| 2024-11-25 | 5.66 | 5.77 | 5.62 | 5.64 | -0.35% | 564,308 | 320,161,189 |
| 2024-11-22 | 5.91 | 5.92 | 5.66 | 5.66 | -4.23% | 562,201 | 324,828,346 |
| 2024-11-21 | 5.97 | 6.03 | 5.85 | 5.91 | -0.67% | 494,721 | 292,975,580 |
| 2024-11-20 | 5.84 | 5.98 | 5.81 | 5.95 | +2.06% | 564,052 | 333,626,817 |
| 2024-11-19 | 5.82 | 5.85 | 5.71 | 5.83 | +0.69% | 425,597 | 246,045,001 |
| 2024-11-18 | 5.89 | 5.98 | 5.76 | 5.79 | -1.7% | 545,293 | 320,561,050 |
| 2024-11-15 | 6.01 | 6.05 | 5.88 | 5.89 | -2% | 631,050 | 375,626,196 |
| 2024-11-14 | 6.23 | 6.34 | 6 | 6.01 | -3.69% | 812,504 | 499,201,011 |
| 2024-11-13 | 6.2 | 6.25 | 6.11 | 6.24 | +0.65% | 636,925 | 393,447,020 |
| 2024-11-12 | 6.38 | 6.5 | 6.15 | 6.2 | -3.13% | 1,220,241 | 770,471,163 |
| 2024-11-11 | 6.37 | 6.58 | 6.29 | 6.4 | -4.48% | 1,501,473 | 962,560,102 |
| 2024-11-08 | 6.95 | 7.08 | 6.69 | 6.7 | -2.62% | 818,136 | 557,849,248 |
| 2024-11-07 | 6.72 | 6.88 | 6.65 | 6.88 | +2.08% | 571,094 | 388,717,020 |
| 2024-11-06 | 6.76 | 6.85 | 6.72 | 6.74 | -0.59% | 522,793 | 354,348,020 |
| 2024-11-05 | 6.69 | 6.78 | 6.66 | 6.78 | +0.89% | 496,347 | 333,915,986 |
| 2024-11-04 | 6.71 | 6.75 | 6.6 | 6.72 | -0.44% | 465,606 | 310,160,663 |
| 2024-11-01 | 6.7 | 6.89 | 6.65 | 6.75 | +0.15% | 626,927 | 424,822,202 |
| 2024-10-31 | 6.7 | 6.78 | 6.63 | 6.74 | +1.2% | 530,505 | 355,050,037 |
| 2024-10-30 | 6.65 | 6.82 | 6.57 | 6.66 | +0.15% | 476,331 | 318,009,418 |
| 2024-10-29 | 6.78 | 6.89 | 6.61 | 6.65 | +1.53% | 844,166 | 569,087,553 |
| 2024-10-28 | 6.53 | 6.68 | 6.4 | 6.55 | +1.08% | 590,166 | 386,412,247 |
| 2024-10-25 | 6.32 | 6.51 | 6.29 | 6.48 | +2.21% | 494,627 | 317,078,801 |
| 2024-10-24 | 6.43 | 6.55 | 6.29 | 6.34 | -2.46% | 429,373 | 273,354,210 |
| 2024-10-23 | 6.41 | 6.54 | 6.32 | 6.5 | +1.4% | 631,805 | 407,159,120 |
| 2024-10-22 | 6.08 | 6.41 | 6.07 | 6.41 | +6.13% | 940,431 | 590,585,372 |
| 2024-10-21 | 6.18 | 6.21 | 6.01 | 6.04 | -1.47% | 676,806 | 411,009,008 |
| 2024-10-18 | 6.03 | 6.24 | 5.97 | 6.13 | +1.32% | 613,649 | 374,213,813 |
| 2024-10-17 | 6.27 | 6.29 | 6.05 | 6.05 | -2.73% | 439,429 | 270,275,914 |
| 2024-10-16 | 6.11 | 6.33 | 6.09 | 6.22 | +0.81% | 494,576 | 308,028,108 |
| 2024-10-15 | 6.27 | 6.37 | 6.17 | 6.17 | -2.53% | 477,263 | 298,540,892 |
| 2024-10-14 | 6.11 | 6.42 | 6.08 | 6.33 | +3.94% | 776,220 | 485,214,897 |
| 2024-10-11 | 6.22 | 6.23 | 6 | 6.09 | -0.49% | 633,077 | 385,958,578 |
| 2024-10-10 | 6.21 | 6.35 | 6.08 | 6.12 | +0.99% | 814,707 | 507,213,823 |
| 2024-10-09 | 6.53 | 6.55 | 6.01 | 6.06 | -9.15% | 1,210,504 | 754,062,125 |
| 2024-10-08 | 7.41 | 7.41 | 6.54 | 6.67 | -1.04% | 1,658,724 | 1,139,400,369 |
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：