股票概览
5.59
-5.25%
-0.31
5.89
开盘价
5.92
最高价
5.55
最低价
85,944
成交量
数据更新至: 2024-12-31
技术指标
5.67
MA5 (5日均线)
5.83
MA10 (10日均线)
6.06
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 | 5.89 | 5.92 | 5.55 | 5.59 | -5.25% | 85,944 | 49,067,528 |
| 2024-12-30 | 5.73 | 6.05 | 5.58 | 5.9 | +2.61% | 114,522 | 67,429,530 |
| 2024-12-27 | 5.59 | 5.85 | 5.52 | 5.75 | +2.86% | 58,093 | 33,378,680 |
| 2024-12-26 | 5.55 | 5.66 | 5.51 | 5.59 | +1.45% | 36,316 | 20,314,080 |
| 2024-12-25 | 5.66 | 5.69 | 5.43 | 5.51 | -3.5% | 68,933 | 38,006,455 |
| 2024-12-24 | 5.78 | 5.81 | 5.57 | 5.71 | -0.52% | 62,014 | 35,357,133 |
| 2024-12-23 | 6.18 | 6.2 | 5.7 | 5.74 | -6.82% | 97,744 | 57,511,740 |
| 2024-12-20 | 6.25 | 6.25 | 6.12 | 6.16 | -1.12% | 65,224 | 40,231,066 |
| 2024-12-19 | 6.05 | 6.25 | 6 | 6.23 | +1.3% | 77,951 | 47,988,231 |
| 2024-12-18 | 6.2 | 6.25 | 6.05 | 6.15 | +0.49% | 58,785 | 36,223,570 |
| 2024-12-17 | 6.43 | 6.43 | 6.09 | 6.12 | -5.12% | 95,716 | 59,559,469 |
| 2024-12-16 | 6.41 | 6.73 | 6.36 | 6.45 | +0.47% | 104,924 | 68,126,389 |
| 2024-12-13 | 6.4 | 6.58 | 6.31 | 6.42 | -0.93% | 130,915 | 84,279,534 |
| 2024-12-12 | 6.36 | 6.55 | 6.31 | 6.48 | +1.73% | 128,219 | 82,730,162 |
| 2024-12-11 | 6.25 | 6.39 | 6.19 | 6.37 | +1.27% | 97,325 | 61,506,494 |
| 2024-12-10 | 6.4 | 6.5 | 6.24 | 6.29 | -0.16% | 120,247 | 76,018,978 |
| 2024-12-09 | 6.22 | 6.35 | 6.17 | 6.3 | +1.61% | 110,746 | 69,371,198 |
| 2024-12-06 | 6.18 | 6.23 | 6.1 | 6.2 | +0.16% | 89,957 | 55,591,644 |
| 2024-12-05 | 6.04 | 6.3 | 6.02 | 6.19 | +1.81% | 103,347 | 63,895,338 |
| 2024-12-04 | 6.2 | 6.36 | 6 | 6.08 | -1.3% | 122,952 | 75,642,118 |
| 2024-12-03 | 6.08 | 6.3 | 5.99 | 6.16 | +1.15% | 131,881 | 80,900,797 |
| 2024-12-02 | 5.96 | 6.12 | 5.94 | 6.09 | +2.53% | 101,455 | 61,315,735 |
| 2024-11-29 | 5.9 | 5.99 | 5.81 | 5.94 | +0.51% | 101,565 | 60,128,331 |
| 2024-11-28 | 5.91 | 6.03 | 5.89 | 5.91 | 0% | 100,134 | 59,692,604 |
| 2024-11-27 | 5.85 | 5.92 | 5.67 | 5.91 | +0.17% | 112,527 | 65,154,130 |
| 2024-11-26 | 6.03 | 6.09 | 5.88 | 5.9 | -3.12% | 125,251 | 74,568,387 |
| 2024-11-25 | 6.16 | 6.2 | 5.93 | 6.09 | +0.66% | 153,080 | 92,364,144 |
| 2024-11-22 | 6.39 | 6.56 | 6.04 | 6.05 | -5.91% | 287,206 | 179,784,728 |
| 2024-11-21 | 6.25 | 6.64 | 6.2 | 6.43 | -0.77% | 453,874 | 291,030,058 |
| 2024-11-20 | 5.81 | 6.97 | 5.79 | 6.48 | +11.53% | 491,468 | 325,736,470 |
| 2024-11-19 | 5.69 | 5.82 | 5.63 | 5.81 | +3.2% | 56,087 | 32,097,090 |
| 2024-11-18 | 5.78 | 5.83 | 5.6 | 5.63 | -1.57% | 72,874 | 41,416,445 |
| 2024-11-15 | 5.79 | 5.91 | 5.71 | 5.72 | -1.21% | 45,892 | 26,675,704 |
| 2024-11-14 | 5.99 | 6 | 5.77 | 5.79 | -3.34% | 47,982 | 28,159,023 |
| 2024-11-13 | 5.97 | 6.05 | 5.86 | 5.99 | +0.34% | 57,635 | 34,331,567 |
| 2024-11-12 | 6 | 6.14 | 5.88 | 5.97 | -0.5% | 83,812 | 50,517,057 |
| 2024-11-11 | 5.91 | 6.02 | 5.89 | 6 | +1.18% | 62,277 | 37,073,323 |
| 2024-11-08 | 6 | 6.03 | 5.88 | 5.93 | -0.67% | 67,359 | 40,031,997 |
| 2024-11-07 | 5.81 | 6 | 5.75 | 5.97 | +3.65% | 74,866 | 44,226,099 |
| 2024-11-06 | 5.77 | 5.89 | 5.74 | 5.76 | -0.17% | 61,707 | 35,891,607 |
| 2024-11-05 | 5.68 | 5.78 | 5.66 | 5.77 | +1.94% | 55,824 | 31,977,725 |
| 2024-11-04 | 5.59 | 5.72 | 5.58 | 5.66 | +0.71% | 41,761 | 23,596,966 |
| 2024-11-01 | 5.75 | 5.85 | 5.6 | 5.62 | -2.43% | 76,974 | 43,704,604 |
| 2024-10-31 | 5.86 | 5.88 | 5.75 | 5.76 | -1.03% | 63,549 | 36,928,954 |
| 2024-10-30 | 5.74 | 5.87 | 5.71 | 5.82 | +1.04% | 74,819 | 43,417,101 |
| 2024-10-29 | 6 | 6.02 | 5.72 | 5.76 | -3.84% | 97,414 | 56,972,579 |
| 2024-10-28 | 5.8 | 6.01 | 5.77 | 5.99 | +3.99% | 100,097 | 59,277,728 |
| 2024-10-25 | 5.65 | 5.78 | 5.59 | 5.76 | +3.04% | 75,749 | 43,254,101 |
| 2024-10-24 | 5.64 | 5.67 | 5.52 | 5.59 | -0.71% | 48,182 | 26,928,597 |
| 2024-10-23 | 5.51 | 5.74 | 5.48 | 5.63 | +0.9% | 90,577 | 51,042,569 |
| 2024-10-22 | 5.59 | 5.67 | 5.54 | 5.58 | -0.36% | 65,530 | 36,709,844 |
| 2024-10-21 | 5.42 | 5.66 | 5.38 | 5.6 | +3.32% | 100,583 | 55,916,245 |
| 2024-10-18 | 5.27 | 5.48 | 5.26 | 5.42 | +2.65% | 62,988 | 33,948,850 |
| 2024-10-17 | 5.39 | 5.46 | 5.28 | 5.28 | -2.04% | 45,947 | 24,650,595 |
| 2024-10-16 | 5.25 | 5.42 | 5.25 | 5.39 | +0.19% | 47,632 | 25,532,401 |
| 2024-10-15 | 5.54 | 5.55 | 5.37 | 5.38 | -5.11% | 84,351 | 46,066,595 |
| 2024-10-14 | 5.39 | 5.67 | 5.31 | 5.67 | +2.16% | 107,907 | 58,673,047 |
| 2024-10-11 | 5.56 | 5.98 | 5.45 | 5.55 | +2.78% | 178,976 | 101,934,981 |
| 2024-10-10 | 5.36 | 5.57 | 5.17 | 5.4 | +5.26% | 95,623 | 51,560,317 |
| 2024-10-09 | 5.8 | 5.8 | 5.13 | 5.13 | -12.61% | 124,536 | 67,428,413 |
| 2024-10-08 | 6.31 | 6.45 | 5.53 | 5.87 | +6.15% | 227,087 | 135,526,440 |
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：