股票概览
5.63
-3.1%
-0.18
5.81
开盘价
5.9
最高价
5.6
最低价
94,599
成交量
数据更新至: 2024-12-31
技术指标
5.79
MA5 (5日均线)
5.98
MA10 (10日均线)
6.40
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 | 5.81 | 5.9 | 5.6 | 5.63 | -3.1% | 94,599 | 54,239,003 |
| 2024-12-30 | 5.9 | 5.91 | 5.64 | 5.81 | -2.19% | 83,301 | 48,218,031 |
| 2024-12-27 | 5.82 | 6.03 | 5.82 | 5.94 | +1.71% | 98,587 | 58,726,278 |
| 2024-12-26 | 5.75 | 5.88 | 5.74 | 5.84 | +1.57% | 98,575 | 57,474,384 |
| 2024-12-25 | 5.94 | 5.96 | 5.59 | 5.75 | -3.69% | 147,831 | 84,736,297 |
| 2024-12-24 | 5.98 | 6.09 | 5.85 | 5.97 | +0.67% | 120,326 | 71,779,392 |
| 2024-12-23 | 6.3 | 6.33 | 5.87 | 5.93 | -6.47% | 170,976 | 103,650,209 |
| 2024-12-20 | 6.3 | 6.39 | 6.25 | 6.34 | +0.96% | 115,786 | 73,318,559 |
| 2024-12-19 | 6.21 | 6.31 | 6.1 | 6.28 | 0% | 133,508 | 83,001,885 |
| 2024-12-18 | 6.43 | 6.46 | 6.24 | 6.28 | -1.88% | 165,515 | 105,018,262 |
| 2024-12-17 | 6.67 | 6.73 | 6.35 | 6.4 | -4.76% | 196,732 | 127,638,661 |
| 2024-12-16 | 6.82 | 6.91 | 6.64 | 6.72 | -1.32% | 174,831 | 118,088,049 |
| 2024-12-13 | 6.98 | 6.99 | 6.79 | 6.81 | -3.13% | 240,407 | 165,154,296 |
| 2024-12-12 | 7.06 | 7.22 | 6.87 | 7.03 | -0.99% | 331,435 | 232,334,368 |
| 2024-12-11 | 7.06 | 7.14 | 6.91 | 7.1 | 0% | 377,553 | 264,469,436 |
| 2024-12-10 | 7.25 | 7.59 | 7.01 | 7.1 | +1.43% | 605,399 | 441,387,056 |
| 2024-12-09 | 6.69 | 7.57 | 6.69 | 7 | +4.32% | 566,369 | 401,247,492 |
| 2024-12-06 | 6.7 | 6.77 | 6.54 | 6.71 | 0% | 295,918 | 196,963,363 |
| 2024-12-05 | 6.63 | 6.8 | 6.61 | 6.71 | +0.3% | 295,723 | 198,113,410 |
| 2024-12-04 | 6.66 | 6.98 | 6.49 | 6.69 | -0.89% | 450,526 | 303,750,423 |
| 2024-12-03 | 6.48 | 6.77 | 6.38 | 6.75 | +4.01% | 450,833 | 298,399,842 |
| 2024-12-02 | 6.3 | 6.52 | 6.3 | 6.49 | +3.34% | 349,012 | 224,450,198 |
| 2024-11-29 | 6.18 | 6.33 | 6.04 | 6.28 | +1.13% | 279,606 | 173,661,681 |
| 2024-11-28 | 6.11 | 6.35 | 6.09 | 6.21 | +0.81% | 278,953 | 173,900,170 |
| 2024-11-27 | 6 | 6.16 | 5.8 | 6.16 | +1.15% | 307,740 | 182,834,631 |
| 2024-11-26 | 6.46 | 6.48 | 6.07 | 6.09 | -5.58% | 339,431 | 210,711,961 |
| 2024-11-25 | 6.15 | 6.47 | 6.03 | 6.45 | +4.71% | 471,777 | 295,853,047 |
| 2024-11-22 | 6.57 | 6.6 | 6.13 | 6.16 | -8.47% | 574,304 | 366,402,583 |
| 2024-11-21 | 7 | 7.09 | 6.6 | 6.73 | -5.61% | 739,657 | 500,704,431 |
| 2024-11-20 | 6.81 | 7.66 | 6.81 | 7.13 | -2.19% | 1,022,126 | 729,627,436 |
| 2024-11-19 | 6.72 | 7.6 | 6.41 | 7.29 | +8.48% | 1,282,637 | 899,285,431 |
| 2024-11-18 | 5.7 | 6.72 | 5.64 | 6.72 | +20% | 489,328 | 314,681,358 |
| 2024-11-15 | 5.68 | 5.8 | 5.6 | 5.6 | -1.58% | 113,975 | 65,088,610 |
| 2024-11-14 | 5.87 | 5.89 | 5.66 | 5.69 | -3.23% | 89,629 | 51,699,866 |
| 2024-11-13 | 5.85 | 5.93 | 5.71 | 5.88 | 0% | 107,174 | 62,424,130 |
| 2024-11-12 | 6.03 | 6.12 | 5.79 | 5.88 | -2.49% | 144,223 | 85,680,237 |
| 2024-11-11 | 6.01 | 6.03 | 5.88 | 6.03 | +0.84% | 172,149 | 102,644,424 |
| 2024-11-08 | 5.9 | 6.17 | 5.87 | 5.98 | +1.36% | 220,594 | 132,091,828 |
| 2024-11-07 | 5.61 | 5.95 | 5.58 | 5.9 | +4.61% | 183,627 | 106,425,359 |
| 2024-11-06 | 5.61 | 5.69 | 5.51 | 5.64 | +0.53% | 136,644 | 76,854,178 |
| 2024-11-05 | 5.53 | 5.64 | 5.48 | 5.61 | +1.81% | 130,754 | 72,973,945 |
| 2024-11-04 | 5.35 | 5.57 | 5.35 | 5.51 | +2.99% | 106,352 | 58,474,296 |
| 2024-11-01 | 5.7 | 5.76 | 5.34 | 5.35 | -6.63% | 158,993 | 87,338,052 |
| 2024-10-31 | 5.56 | 5.75 | 5.55 | 5.73 | +2.87% | 147,227 | 83,596,306 |
| 2024-10-30 | 5.49 | 5.66 | 5.45 | 5.57 | +1.09% | 134,318 | 74,528,098 |
| 2024-10-29 | 5.66 | 5.72 | 5.47 | 5.51 | -2.13% | 151,221 | 84,304,543 |
| 2024-10-28 | 5.44 | 5.64 | 5.38 | 5.63 | +4.07% | 139,928 | 77,596,150 |
| 2024-10-25 | 5.34 | 5.46 | 5.3 | 5.41 | +1.31% | 107,717 | 58,263,782 |
| 2024-10-24 | 5.42 | 5.47 | 5.28 | 5.34 | -2.02% | 128,590 | 68,929,961 |
| 2024-10-23 | 5.36 | 5.58 | 5.28 | 5.45 | +2.06% | 189,523 | 102,847,062 |
| 2024-10-22 | 5.25 | 5.37 | 5.24 | 5.34 | +1.52% | 113,321 | 60,059,076 |
| 2024-10-21 | 5.24 | 5.33 | 5.14 | 5.26 | +1.74% | 135,841 | 71,241,566 |
| 2024-10-18 | 5.03 | 5.3 | 4.98 | 5.17 | +2.99% | 147,639 | 75,553,166 |
| 2024-10-17 | 5.06 | 5.16 | 5.01 | 5.02 | -0.4% | 103,633 | 52,814,389 |
| 2024-10-16 | 4.95 | 5.07 | 4.9 | 5.04 | +0.6% | 97,766 | 49,008,857 |
| 2024-10-15 | 5.09 | 5.16 | 4.98 | 5.01 | -1.76% | 125,711 | 63,789,746 |
| 2024-10-14 | 4.98 | 5.1 | 4.88 | 5.1 | +2.62% | 135,794 | 68,072,428 |
| 2024-10-11 | 5.16 | 5.18 | 4.91 | 4.97 | -4.24% | 144,844 | 72,851,786 |
| 2024-10-10 | 5.22 | 5.36 | 5.09 | 5.19 | +0.58% | 173,223 | 90,858,719 |
| 2024-10-09 | 5.7 | 5.7 | 5.14 | 5.16 | -14% | 287,839 | 155,880,075 |
| 2024-10-08 | 6.08 | 6.22 | 5.47 | 6 | +12.57% | 418,531 | 244,759,012 |
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：