股票概览
5.49
-3.17%
-0.18
5.66
开盘价
5.77
最高价
5.48
最低价
77,023
成交量
数据更新至: 2024-12-31
技术指标
5.67
MA5 (5日均线)
5.84
MA10 (10日均线)
6.24
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 | 5.66 | 5.77 | 5.48 | 5.49 | -3.17% | 77,023 | 43,035,904 |
| 2024-12-30 | 5.76 | 5.8 | 5.55 | 5.67 | -2.91% | 73,014 | 41,325,966 |
| 2024-12-27 | 5.77 | 5.94 | 5.72 | 5.84 | +2.1% | 78,482 | 46,052,977 |
| 2024-12-26 | 5.63 | 5.8 | 5.6 | 5.72 | +1.24% | 85,075 | 48,721,475 |
| 2024-12-25 | 5.89 | 5.99 | 5.54 | 5.65 | -5.36% | 169,573 | 96,432,153 |
| 2024-12-24 | 5.8 | 6.08 | 5.66 | 5.97 | +4.37% | 144,507 | 84,683,521 |
| 2024-12-23 | 6.17 | 6.17 | 5.7 | 5.72 | -7.29% | 110,903 | 65,150,899 |
| 2024-12-20 | 6.09 | 6.23 | 6.02 | 6.17 | +1.48% | 67,264 | 41,312,893 |
| 2024-12-19 | 5.99 | 6.12 | 5.94 | 6.08 | +0.66% | 65,849 | 39,681,395 |
| 2024-12-18 | 6.1 | 6.17 | 5.9 | 6.04 | -0.98% | 75,956 | 45,964,727 |
| 2024-12-17 | 6.47 | 6.48 | 6.08 | 6.1 | -5.86% | 124,136 | 77,122,953 |
| 2024-12-16 | 6.56 | 6.63 | 6.43 | 6.48 | -1.22% | 83,053 | 54,147,105 |
| 2024-12-13 | 6.7 | 6.73 | 6.55 | 6.56 | -2.96% | 102,180 | 67,615,979 |
| 2024-12-12 | 6.71 | 6.81 | 6.63 | 6.76 | +0.3% | 98,477 | 66,221,382 |
| 2024-12-11 | 6.68 | 6.77 | 6.63 | 6.74 | +0.6% | 96,759 | 65,008,985 |
| 2024-12-10 | 6.95 | 6.98 | 6.7 | 6.7 | -1.03% | 125,818 | 85,797,588 |
| 2024-12-09 | 6.79 | 6.86 | 6.71 | 6.77 | -0.59% | 97,942 | 66,429,723 |
| 2024-12-06 | 6.85 | 6.91 | 6.7 | 6.81 | -0.73% | 142,024 | 96,584,578 |
| 2024-12-05 | 6.78 | 6.95 | 6.7 | 6.86 | +2.08% | 164,517 | 112,283,518 |
| 2024-12-04 | 6.75 | 7.02 | 6.69 | 6.72 | -1.03% | 226,529 | 155,106,565 |
| 2024-12-03 | 6.66 | 6.79 | 6.62 | 6.79 | +2.11% | 166,251 | 111,835,840 |
| 2024-12-02 | 6.5 | 6.74 | 6.48 | 6.65 | +1.99% | 143,972 | 95,384,722 |
| 2024-11-29 | 6.48 | 6.56 | 6.33 | 6.52 | -0.46% | 158,676 | 102,299,056 |
| 2024-11-28 | 6.5 | 6.62 | 6.43 | 6.55 | +1.39% | 165,334 | 108,203,609 |
| 2024-11-27 | 6.38 | 6.46 | 6.14 | 6.46 | +0.16% | 159,681 | 100,383,241 |
| 2024-11-26 | 6.77 | 6.88 | 6.4 | 6.45 | -5.29% | 219,695 | 143,837,096 |
| 2024-11-25 | 6.38 | 6.83 | 6.35 | 6.81 | +8.27% | 312,165 | 206,538,963 |
| 2024-11-22 | 6.53 | 6.73 | 6.25 | 6.29 | -4.7% | 179,701 | 116,263,196 |
| 2024-11-21 | 6.52 | 6.77 | 6.42 | 6.6 | +1.38% | 200,961 | 133,090,743 |
| 2024-11-20 | 6.32 | 6.55 | 6.29 | 6.51 | +2.2% | 182,469 | 118,035,704 |
| 2024-11-19 | 6.15 | 6.4 | 6.01 | 6.37 | +2.74% | 230,669 | 143,542,979 |
| 2024-11-18 | 6.53 | 7.44 | 6.14 | 6.2 | -1.74% | 414,143 | 271,052,541 |
| 2024-11-15 | 6.38 | 6.58 | 6.3 | 6.31 | -2.02% | 94,936 | 60,984,244 |
| 2024-11-14 | 6.68 | 6.84 | 6.41 | 6.44 | -4.02% | 126,067 | 82,948,505 |
| 2024-11-13 | 6.51 | 6.78 | 6.44 | 6.71 | +1.82% | 134,104 | 88,465,115 |
| 2024-11-12 | 6.83 | 6.83 | 6.5 | 6.59 | -3.51% | 164,454 | 109,629,210 |
| 2024-11-11 | 6.59 | 6.97 | 6.54 | 6.83 | +3.96% | 222,049 | 150,125,243 |
| 2024-11-08 | 6.58 | 6.84 | 6.53 | 6.57 | +0.31% | 166,487 | 110,970,515 |
| 2024-11-07 | 6.38 | 6.59 | 6.38 | 6.55 | +2.18% | 158,304 | 103,135,788 |
| 2024-11-06 | 6.34 | 6.67 | 6.3 | 6.41 | +2.72% | 212,404 | 137,765,287 |
| 2024-11-05 | 6.08 | 6.28 | 6.05 | 6.24 | +2.3% | 120,848 | 74,713,261 |
| 2024-11-04 | 5.96 | 6.24 | 5.86 | 6.1 | +3.57% | 134,753 | 82,054,240 |
| 2024-11-01 | 6.18 | 6.24 | 5.85 | 5.89 | -5.31% | 131,990 | 79,147,632 |
| 2024-10-31 | 6.1 | 6.43 | 6.08 | 6.22 | +1.97% | 131,541 | 82,150,460 |
| 2024-10-30 | 6 | 6.14 | 5.98 | 6.1 | +0.33% | 93,205 | 56,601,561 |
| 2024-10-29 | 6.18 | 6.24 | 6 | 6.08 | -1.62% | 134,111 | 81,532,811 |
| 2024-10-28 | 6.1 | 6.24 | 6.05 | 6.18 | +1.81% | 168,078 | 103,659,675 |
| 2024-10-25 | 5.89 | 6.09 | 5.87 | 6.07 | +3.41% | 128,098 | 77,084,785 |
| 2024-10-24 | 5.85 | 5.88 | 5.77 | 5.87 | -0.84% | 108,017 | 63,004,332 |
| 2024-10-23 | 6.03 | 6.04 | 5.89 | 5.92 | -1.82% | 135,910 | 81,169,509 |
| 2024-10-22 | 5.93 | 6.05 | 5.84 | 6.03 | +1.17% | 147,376 | 87,797,599 |
| 2024-10-21 | 5.85 | 6.06 | 5.8 | 5.96 | +1.88% | 194,055 | 115,064,312 |
| 2024-10-18 | 5.49 | 5.92 | 5.49 | 5.85 | +5.98% | 234,047 | 134,691,912 |
| 2024-10-17 | 5.53 | 5.64 | 5.51 | 5.52 | 0% | 92,002 | 51,303,706 |
| 2024-10-16 | 5.46 | 5.63 | 5.39 | 5.52 | -0.72% | 98,997 | 54,574,030 |
| 2024-10-15 | 5.64 | 5.72 | 5.52 | 5.56 | -1.42% | 112,296 | 63,007,584 |
| 2024-10-14 | 5.41 | 5.73 | 5.38 | 5.64 | +4.25% | 148,107 | 82,220,203 |
| 2024-10-11 | 5.72 | 5.72 | 5.27 | 5.41 | -6.24% | 198,782 | 108,723,653 |
| 2024-10-10 | 5.8 | 6.15 | 5.67 | 5.77 | -0.35% | 187,419 | 109,251,984 |
| 2024-10-09 | 6.2 | 6.26 | 5.67 | 5.79 | -10.51% | 311,652 | 186,062,375 |
| 2024-10-08 | 6.81 | 6.88 | 5.86 | 6.47 | +12.33% | 441,182 | 279,689,049 |
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：