股票概览
5.47
-5.03%
-0.29
5.75
开盘价
5.85
最高价
5.45
最低价
440,160
成交量
数据更新至: 2024-12-31
技术指标
5.82
MA5 (5日均线)
6.41
MA10 (10日均线)
6.76
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 | 5.75 | 5.85 | 5.45 | 5.47 | -5.03% | 440,160 | 246,049,250 |
| 2024-12-30 | 5.92 | 6.01 | 5.65 | 5.76 | -3.52% | 446,844 | 258,605,698 |
| 2024-12-27 | 5.96 | 6.19 | 5.9 | 5.97 | -0.33% | 496,431 | 301,455,651 |
| 2024-12-26 | 5.95 | 6.11 | 5.83 | 5.99 | +1.35% | 475,290 | 285,154,489 |
| 2024-12-25 | 6.16 | 6.22 | 5.75 | 5.91 | -4.68% | 633,260 | 373,959,409 |
| 2024-12-24 | 6.26 | 6.37 | 6 | 6.2 | -2.82% | 667,412 | 410,718,651 |
| 2024-12-23 | 7.14 | 7.18 | 6.22 | 6.38 | -12.24% | 1,025,316 | 673,040,386 |
| 2024-12-20 | 7.33 | 7.66 | 7.23 | 7.27 | -3.32% | 767,004 | 567,114,418 |
| 2024-12-19 | 7.38 | 7.58 | 7.11 | 7.52 | -1.96% | 986,950 | 725,820,959 |
| 2024-12-18 | 7.25 | 7.72 | 7.12 | 7.67 | +4.35% | 1,071,136 | 803,294,451 |
| 2024-12-17 | 7.81 | 8.33 | 7.23 | 7.35 | -9.37% | 1,224,873 | 941,154,028 |
| 2024-12-16 | 8.9 | 8.93 | 7.95 | 8.11 | -8.88% | 2,083,684 | 1,743,870,824 |
| 2024-12-13 | 7.38 | 8.9 | 7.38 | 8.9 | +19.95% | 1,285,775 | 1,094,532,161 |
| 2024-12-12 | 7.2 | 8.2 | 7.1 | 7.42 | +8.64% | 1,964,738 | 1,483,041,475 |
| 2024-12-11 | 6.67 | 6.89 | 6.58 | 6.83 | +2.09% | 922,853 | 623,873,917 |
| 2024-12-10 | 6.7 | 6.86 | 6.5 | 6.69 | +3.08% | 932,381 | 625,689,942 |
| 2024-12-09 | 6.57 | 6.74 | 6.35 | 6.49 | -1.96% | 587,953 | 384,152,170 |
| 2024-12-06 | 6.52 | 6.87 | 6.43 | 6.62 | +0.46% | 836,325 | 554,902,787 |
| 2024-12-05 | 6.2 | 6.6 | 6.2 | 6.59 | +7.15% | 795,993 | 512,914,924 |
| 2024-12-04 | 6.5 | 6.5 | 6.12 | 6.15 | -7.1% | 716,974 | 450,408,226 |
| 2024-12-03 | 6.59 | 6.72 | 6.34 | 6.62 | +0.3% | 911,289 | 596,569,358 |
| 2024-12-02 | 6.47 | 6.73 | 6.45 | 6.6 | +2.64% | 994,548 | 658,687,771 |
| 2024-11-29 | 6.36 | 6.58 | 6.12 | 6.43 | -0.46% | 868,645 | 551,105,358 |
| 2024-11-28 | 6.6 | 6.85 | 6.33 | 6.46 | -6.1% | 1,234,146 | 808,769,834 |
| 2024-11-27 | 6.12 | 7 | 5.94 | 6.88 | +11.69% | 1,490,345 | 964,445,304 |
| 2024-11-26 | 6.58 | 7.23 | 6.1 | 6.16 | -6.38% | 1,572,046 | 1,047,200,696 |
| 2024-11-25 | 6.92 | 7.04 | 6.3 | 6.58 | -3.94% | 1,997,716 | 1,319,029,405 |
| 2024-11-22 | 5.68 | 6.85 | 5.52 | 6.85 | +19.96% | 1,028,759 | 678,296,318 |
| 2024-11-21 | 5.6 | 5.92 | 5.59 | 5.71 | +1.42% | 577,153 | 331,512,477 |
| 2024-11-20 | 5.33 | 5.71 | 5.23 | 5.63 | +6.63% | 489,179 | 270,132,488 |
| 2024-11-19 | 5.1 | 5.31 | 5.02 | 5.28 | +2.72% | 305,867 | 157,506,450 |
| 2024-11-18 | 5.65 | 5.7 | 5.07 | 5.14 | -8.21% | 511,716 | 266,307,257 |
| 2024-11-15 | 5.55 | 5.91 | 5.53 | 5.6 | +0.36% | 622,190 | 356,888,731 |
| 2024-11-14 | 5.7 | 5.9 | 5.56 | 5.58 | -2.96% | 400,329 | 229,313,294 |
| 2024-11-13 | 5.61 | 5.78 | 5.53 | 5.75 | +2.31% | 424,926 | 241,289,080 |
| 2024-11-12 | 5.84 | 5.84 | 5.52 | 5.62 | -3.6% | 430,918 | 244,326,516 |
| 2024-11-11 | 5.49 | 5.84 | 5.49 | 5.83 | +4.67% | 476,084 | 272,180,075 |
| 2024-11-08 | 5.67 | 5.76 | 5.53 | 5.57 | -1.42% | 465,791 | 262,443,809 |
| 2024-11-07 | 5.38 | 5.7 | 5.35 | 5.65 | +3.48% | 579,059 | 323,164,200 |
| 2024-11-06 | 5.28 | 5.55 | 5.25 | 5.46 | +3.61% | 576,853 | 312,794,828 |
| 2024-11-05 | 5.08 | 5.28 | 5.05 | 5.27 | +3.74% | 333,908 | 173,564,903 |
| 2024-11-04 | 4.89 | 5.09 | 4.89 | 5.08 | +3.25% | 244,219 | 122,495,155 |
| 2024-11-01 | 5.32 | 5.35 | 4.9 | 4.92 | -8.21% | 478,547 | 241,482,967 |
| 2024-10-31 | 5.21 | 5.49 | 5.19 | 5.36 | +1.71% | 343,248 | 183,751,399 |
| 2024-10-30 | 5.28 | 5.38 | 5.16 | 5.27 | -1.86% | 338,878 | 178,233,672 |
| 2024-10-29 | 5.58 | 5.67 | 5.32 | 5.37 | -3.42% | 449,317 | 245,396,309 |
| 2024-10-28 | 5.31 | 5.59 | 5.26 | 5.56 | +3.73% | 488,720 | 267,918,587 |
| 2024-10-25 | 5.23 | 5.43 | 5.23 | 5.36 | +1.71% | 354,280 | 189,768,202 |
| 2024-10-24 | 5.3 | 5.32 | 5.15 | 5.27 | -1.5% | 388,193 | 203,457,762 |
| 2024-10-23 | 5.41 | 5.54 | 5.3 | 5.35 | -4.97% | 729,523 | 395,751,835 |
| 2024-10-22 | 5.43 | 6.08 | 5.35 | 5.63 | +4.26% | 1,048,118 | 591,455,514 |
| 2024-10-21 | 5.15 | 5.45 | 5.15 | 5.4 | +5.47% | 625,935 | 334,184,971 |
| 2024-10-18 | 4.98 | 5.24 | 4.9 | 5.12 | +1.99% | 514,084 | 260,636,757 |
| 2024-10-17 | 4.98 | 5.17 | 4.98 | 5.02 | +0.4% | 434,376 | 220,739,812 |
| 2024-10-16 | 4.83 | 5.14 | 4.83 | 5 | -0.4% | 440,133 | 221,556,822 |
| 2024-10-15 | 4.88 | 5.35 | 4.74 | 5.02 | +2.03% | 589,604 | 301,213,718 |
| 2024-10-14 | 4.69 | 4.93 | 4.6 | 4.92 | +6.26% | 329,388 | 157,569,803 |
| 2024-10-11 | 4.93 | 4.94 | 4.53 | 4.63 | -6.84% | 389,069 | 182,949,879 |
| 2024-10-10 | 5.03 | 5.24 | 4.84 | 4.97 | +0.2% | 441,850 | 221,958,756 |
| 2024-10-09 | 5.61 | 5.65 | 4.96 | 4.96 | -17.33% | 855,319 | 451,564,642 |
| 2024-10-08 | 6.1 | 6.17 | 5.35 | 6 | +14.5% | 1,107,407 | 641,887,127 |
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：