股票概览
5.38
-1.1%
-0.06
5.47
开盘价
5.59
最高价
5.33
最低价
56,980
成交量
数据更新至: 2024-12-31
技术指标
5.45
MA5 (5日均线)
5.59
MA10 (10日均线)
6.00
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 | 5.47 | 5.59 | 5.33 | 5.38 | -1.1% | 56,980 | 31,157,754 |
| 2024-12-30 | 5.61 | 5.64 | 5.41 | 5.44 | -2.68% | 57,865 | 31,566,909 |
| 2024-12-27 | 5.49 | 5.64 | 5.45 | 5.59 | +2.38% | 51,547 | 28,814,764 |
| 2024-12-26 | 5.41 | 5.59 | 5.4 | 5.46 | +1.3% | 56,404 | 31,012,176 |
| 2024-12-25 | 5.58 | 5.59 | 5.33 | 5.39 | -3.41% | 62,053 | 33,533,768 |
| 2024-12-24 | 5.6 | 5.66 | 5.52 | 5.58 | +1.27% | 53,475 | 29,849,218 |
| 2024-12-23 | 5.94 | 5.94 | 5.5 | 5.51 | -6.45% | 103,930 | 58,609,382 |
| 2024-12-20 | 5.82 | 5.94 | 5.77 | 5.89 | +1.2% | 77,510 | 45,536,985 |
| 2024-12-19 | 5.84 | 5.85 | 5.69 | 5.82 | -0.51% | 71,958 | 41,526,281 |
| 2024-12-18 | 5.89 | 5.96 | 5.74 | 5.85 | -0.68% | 76,634 | 44,946,056 |
| 2024-12-17 | 6.3 | 6.31 | 5.86 | 5.89 | -6.51% | 147,259 | 88,536,909 |
| 2024-12-16 | 6.34 | 6.43 | 6.24 | 6.3 | -0.79% | 64,429 | 40,757,503 |
| 2024-12-13 | 6.57 | 6.64 | 6.33 | 6.35 | -3.93% | 117,065 | 75,333,972 |
| 2024-12-12 | 6.6 | 6.68 | 6.54 | 6.61 | -0.3% | 82,048 | 54,171,018 |
| 2024-12-11 | 6.5 | 6.65 | 6.45 | 6.63 | +2.16% | 87,271 | 57,317,623 |
| 2024-12-10 | 6.63 | 6.68 | 6.45 | 6.49 | +0.62% | 117,577 | 77,075,553 |
| 2024-12-09 | 6.52 | 6.61 | 6.38 | 6.45 | -1.68% | 84,612 | 54,815,669 |
| 2024-12-06 | 6.49 | 6.59 | 6.43 | 6.56 | +1.08% | 94,422 | 61,615,696 |
| 2024-12-05 | 6.33 | 6.54 | 6.33 | 6.49 | +1.72% | 77,800 | 50,229,058 |
| 2024-12-04 | 6.41 | 6.51 | 6.35 | 6.38 | -1.24% | 93,485 | 60,053,449 |
| 2024-12-03 | 6.49 | 6.5 | 6.35 | 6.46 | +0.47% | 76,613 | 49,252,912 |
| 2024-12-02 | 6.2 | 6.45 | 6.18 | 6.43 | +4.21% | 136,430 | 86,662,379 |
| 2024-11-29 | 6.2 | 6.28 | 6.09 | 6.17 | -0.96% | 94,148 | 58,213,348 |
| 2024-11-28 | 6.22 | 6.35 | 6.2 | 6.23 | -0.32% | 94,958 | 59,583,407 |
| 2024-11-27 | 6.21 | 6.31 | 5.96 | 6.25 | 0% | 112,655 | 68,516,256 |
| 2024-11-26 | 6.29 | 6.56 | 6.21 | 6.25 | -0.16% | 88,660 | 56,122,333 |
| 2024-11-25 | 6.09 | 6.28 | 6.06 | 6.26 | +3.13% | 88,182 | 54,571,935 |
| 2024-11-22 | 6.39 | 6.46 | 6.06 | 6.07 | -4.86% | 107,401 | 67,089,041 |
| 2024-11-21 | 6.4 | 6.44 | 6.27 | 6.38 | -0.16% | 73,525 | 46,699,732 |
| 2024-11-20 | 6.22 | 6.45 | 6.2 | 6.39 | +2.57% | 80,485 | 51,261,374 |
| 2024-11-19 | 6.13 | 6.24 | 6.05 | 6.23 | +1.47% | 87,913 | 54,002,077 |
| 2024-11-18 | 6.52 | 6.58 | 6.1 | 6.14 | -5.83% | 155,682 | 97,631,382 |
| 2024-11-15 | 6.58 | 6.9 | 6.48 | 6.52 | -1.66% | 182,147 | 121,545,262 |
| 2024-11-14 | 6.45 | 6.85 | 6.38 | 6.63 | +2.79% | 282,394 | 188,660,430 |
| 2024-11-13 | 6.48 | 6.53 | 6.33 | 6.45 | -0.62% | 68,529 | 43,961,732 |
| 2024-11-12 | 6.65 | 6.71 | 6.39 | 6.49 | -2.26% | 130,465 | 85,208,598 |
| 2024-11-11 | 6.52 | 6.69 | 6.51 | 6.64 | +1.37% | 115,966 | 76,633,263 |
| 2024-11-08 | 6.6 | 6.75 | 6.48 | 6.55 | -0.76% | 147,954 | 97,394,989 |
| 2024-11-07 | 6.36 | 6.7 | 6.3 | 6.6 | +1.85% | 219,884 | 143,358,374 |
| 2024-11-06 | 6.16 | 6.52 | 6.06 | 6.48 | +5.37% | 209,596 | 132,265,341 |
| 2024-11-05 | 5.99 | 6.22 | 5.99 | 6.15 | +3.02% | 111,271 | 68,184,763 |
| 2024-11-04 | 5.89 | 5.98 | 5.87 | 5.97 | +1.02% | 63,003 | 37,296,886 |
| 2024-11-01 | 6.11 | 6.21 | 5.9 | 5.91 | -3.11% | 116,580 | 70,147,014 |
| 2024-10-31 | 5.97 | 6.13 | 5.97 | 6.1 | +2.01% | 128,909 | 78,073,129 |
| 2024-10-30 | 6.24 | 6.28 | 5.89 | 5.98 | -5.68% | 202,945 | 122,362,482 |
| 2024-10-29 | 6.74 | 6.75 | 6.28 | 6.34 | -5.93% | 204,314 | 132,092,303 |
| 2024-10-28 | 6.44 | 6.95 | 6.4 | 6.74 | +5.81% | 237,116 | 158,259,301 |
| 2024-10-25 | 6.35 | 6.39 | 6.21 | 6.37 | +0.79% | 95,591 | 60,521,147 |
| 2024-10-24 | 6.37 | 6.57 | 6.3 | 6.32 | -1.71% | 114,096 | 73,108,695 |
| 2024-10-23 | 6.37 | 6.46 | 6.27 | 6.43 | +0.78% | 129,565 | 82,478,780 |
| 2024-10-22 | 6.19 | 6.55 | 6.18 | 6.38 | +3.24% | 205,173 | 131,371,261 |
| 2024-10-21 | 5.95 | 6.21 | 5.95 | 6.18 | +4.04% | 153,151 | 93,141,814 |
| 2024-10-18 | 5.77 | 6.03 | 5.77 | 5.94 | +1.89% | 100,014 | 58,982,296 |
| 2024-10-17 | 6 | 6.06 | 5.83 | 5.83 | -1.52% | 84,368 | 50,099,933 |
| 2024-10-16 | 5.9 | 6.07 | 5.85 | 5.92 | -1.66% | 97,612 | 58,186,165 |
| 2024-10-15 | 6.13 | 6.2 | 6.01 | 6.02 | -2.75% | 101,375 | 61,668,198 |
| 2024-10-14 | 6.05 | 6.2 | 5.9 | 6.19 | +0.65% | 128,124 | 77,682,370 |
| 2024-10-11 | 6.08 | 6.35 | 5.94 | 6.15 | +0.33% | 155,684 | 96,017,207 |
| 2024-10-10 | 5.96 | 6.49 | 5.77 | 6.13 | +3.9% | 168,649 | 103,020,329 |
| 2024-10-09 | 6.4 | 6.49 | 5.84 | 5.9 | -13.87% | 216,890 | 134,020,900 |
| 2024-10-08 | 7.18 | 7.22 | 6.38 | 6.85 | +10.84% | 334,271 | 225,779,545 |
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：