股票概览
6.04
+0.5%
+0.03
5.95
开盘价
6.18
最高价
5.95
最低价
96,041
成交量
数据更新至: 2024-12-31
技术指标
5.88
MA5 (5日均线)
5.80
MA10 (10日均线)
5.76
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 | 5.95 | 6.18 | 5.95 | 6.04 | +0.5% | 96,041 | 58,187,777 |
| 2024-12-30 | 6 | 6.11 | 5.92 | 6.01 | -0.5% | 89,080 | 53,526,659 |
| 2024-12-27 | 5.8 | 6.05 | 5.78 | 6.04 | +4.14% | 192,894 | 114,453,438 |
| 2024-12-26 | 5.5 | 5.83 | 5.5 | 5.8 | +5.45% | 79,761 | 45,437,741 |
| 2024-12-25 | 5.58 | 5.58 | 5.4 | 5.5 | -0.36% | 49,647 | 27,189,329 |
| 2024-12-24 | 5.7 | 5.8 | 5.42 | 5.52 | -3.16% | 71,890 | 40,216,877 |
| 2024-12-23 | 5.81 | 5.83 | 5.66 | 5.7 | -2.23% | 87,825 | 50,136,458 |
| 2024-12-20 | 5.77 | 5.86 | 5.73 | 5.83 | +1.75% | 83,900 | 48,917,651 |
| 2024-12-19 | 5.78 | 5.84 | 5.71 | 5.73 | -1.21% | 62,285 | 35,918,138 |
| 2024-12-18 | 5.69 | 5.83 | 5.6 | 5.8 | +2.11% | 59,689 | 34,383,107 |
| 2024-12-17 | 5.8 | 5.9 | 5.61 | 5.68 | -2.91% | 88,046 | 50,434,079 |
| 2024-12-16 | 5.79 | 5.88 | 5.72 | 5.85 | +2.27% | 102,468 | 59,689,384 |
| 2024-12-13 | 5.77 | 5.79 | 5.68 | 5.72 | -0.69% | 54,222 | 31,010,670 |
| 2024-12-12 | 5.75 | 5.82 | 5.75 | 5.76 | -0.52% | 55,068 | 31,816,490 |
| 2024-12-11 | 5.71 | 5.82 | 5.69 | 5.79 | +1.76% | 72,009 | 41,551,261 |
| 2024-12-10 | 5.73 | 5.86 | 5.68 | 5.69 | +0.71% | 82,712 | 47,750,634 |
| 2024-12-09 | 5.6 | 5.68 | 5.52 | 5.65 | +0.53% | 68,341 | 38,218,664 |
| 2024-12-06 | 5.7 | 5.74 | 5.59 | 5.62 | -1.23% | 60,735 | 34,265,926 |
| 2024-12-05 | 5.65 | 5.8 | 5.63 | 5.69 | -0.18% | 41,624 | 23,679,972 |
| 2024-12-04 | 5.83 | 5.88 | 5.68 | 5.7 | -2.23% | 62,783 | 36,256,293 |
| 2024-12-03 | 5.82 | 5.85 | 5.73 | 5.83 | +0.69% | 54,483 | 31,628,925 |
| 2024-12-02 | 5.68 | 5.85 | 5.62 | 5.79 | +3.02% | 83,049 | 48,018,283 |
| 2024-11-29 | 5.77 | 5.77 | 5.53 | 5.62 | -1.75% | 75,551 | 42,388,905 |
| 2024-11-28 | 5.66 | 5.83 | 5.66 | 5.72 | +0.7% | 77,168 | 44,434,379 |
| 2024-11-27 | 5.9 | 5.97 | 5.52 | 5.68 | -4.38% | 149,153 | 86,135,285 |
| 2024-11-26 | 5.91 | 5.97 | 5.8 | 5.94 | +1.71% | 109,544 | 64,757,408 |
| 2024-11-25 | 5.63 | 5.88 | 5.63 | 5.84 | +2.64% | 137,549 | 79,148,485 |
| 2024-11-22 | 5.69 | 5.92 | 5.64 | 5.69 | 0% | 188,213 | 109,151,903 |
| 2024-11-21 | 5.49 | 5.72 | 5.44 | 5.69 | +3.64% | 155,036 | 87,440,933 |
| 2024-11-20 | 5.15 | 5.5 | 5.14 | 5.49 | +5.78% | 161,062 | 86,337,800 |
| 2024-11-19 | 5.23 | 5.25 | 4.97 | 5.19 | -0.57% | 159,734 | 82,202,518 |
| 2024-11-18 | 5.16 | 5.41 | 5.13 | 5.22 | +1.16% | 238,550 | 125,932,523 |
| 2024-11-15 | 5.03 | 5.27 | 4.97 | 5.16 | +1.98% | 269,582 | 139,496,803 |
| 2024-11-14 | 4.9 | 5.19 | 4.86 | 5.06 | +3.05% | 364,392 | 183,647,652 |
| 2024-11-13 | 4.85 | 4.97 | 4.79 | 4.91 | +0.82% | 325,083 | 158,969,406 |
| 2024-11-12 | 5 | 5.05 | 4.79 | 4.87 | -7.77% | 771,459 | 378,006,487 |
| 2024-11-08 | 6.04 | 6.14 | 5.15 | 5.28 | -12.58% | 805,670 | 441,180,335 |
| 2024-11-07 | 5.8 | 6.11 | 5.77 | 6.04 | +3.42% | 234,504 | 140,668,402 |
| 2024-11-06 | 5.79 | 5.93 | 5.74 | 5.84 | +1.39% | 136,681 | 79,755,144 |
| 2024-11-05 | 5.68 | 5.8 | 5.64 | 5.76 | +1.59% | 96,461 | 55,392,750 |
| 2024-11-04 | 5.65 | 5.69 | 5.59 | 5.67 | +0.53% | 80,275 | 45,308,630 |
| 2024-11-01 | 5.94 | 6.07 | 5.61 | 5.64 | -5.21% | 178,192 | 102,573,379 |
| 2024-10-31 | 5.79 | 6.1 | 5.78 | 5.95 | +2.41% | 198,647 | 118,206,331 |
| 2024-10-30 | 5.73 | 5.9 | 5.73 | 5.81 | +0.17% | 96,890 | 56,256,231 |
| 2024-10-29 | 5.82 | 6.03 | 5.71 | 5.8 | -0.51% | 153,598 | 89,708,004 |
| 2024-10-28 | 5.82 | 5.84 | 5.75 | 5.83 | +0.69% | 88,442 | 51,364,213 |
| 2024-10-25 | 5.83 | 5.86 | 5.7 | 5.79 | 0% | 97,343 | 56,501,872 |
| 2024-10-24 | 5.71 | 5.88 | 5.64 | 5.79 | +1.4% | 123,662 | 71,487,122 |
| 2024-10-23 | 5.78 | 5.84 | 5.64 | 5.71 | -0.7% | 103,684 | 59,587,247 |
| 2024-10-22 | 5.86 | 5.89 | 5.7 | 5.75 | -1.88% | 146,102 | 84,390,655 |
| 2024-10-21 | 6 | 6.08 | 5.76 | 5.86 | -2.17% | 242,493 | 143,216,699 |
| 2024-10-18 | 5.7 | 6.25 | 5.7 | 5.99 | +5.64% | 423,710 | 254,085,183 |
| 2024-10-17 | 5.39 | 5.7 | 5.34 | 5.67 | +5.19% | 291,614 | 164,454,943 |
| 2024-10-16 | 5.26 | 5.39 | 5.2 | 5.39 | +1.7% | 110,375 | 58,832,025 |
| 2024-10-15 | 5.25 | 5.4 | 5.2 | 5.3 | +0.38% | 130,607 | 69,528,463 |
| 2024-10-14 | 5.24 | 5.29 | 5.08 | 5.28 | +3.13% | 121,204 | 63,023,617 |
| 2024-10-11 | 5.32 | 5.33 | 5.08 | 5.12 | -3.58% | 137,842 | 71,040,754 |
| 2024-10-10 | 5.27 | 5.35 | 5.06 | 5.31 | +2.71% | 186,582 | 97,319,515 |
| 2024-10-09 | 5.35 | 5.48 | 5.02 | 5.17 | -4.26% | 286,888 | 152,212,390 |
| 2024-10-08 | 5.74 | 5.74 | 5.19 | 5.4 | +12.97% | 489,773 | 265,341,498 |
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：