股票概览
5.45
-2.68%
-0.15
5.6
开盘价
5.65
最高价
5.43
最低价
45,086
成交量
数据更新至: 2024-12-31
技术指标
5.56
MA5 (5日均线)
5.78
MA10 (10日均线)
6.17
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 | 5.6 | 5.65 | 5.43 | 5.45 | -2.68% | 45,086 | 24,895,823 |
| 2024-12-30 | 5.64 | 5.64 | 5.42 | 5.6 | -0.71% | 46,961 | 25,962,738 |
| 2024-12-27 | 5.56 | 5.74 | 5.52 | 5.64 | +1.08% | 44,150 | 24,994,710 |
| 2024-12-26 | 5.52 | 5.66 | 5.5 | 5.58 | +0.9% | 42,879 | 23,952,923 |
| 2024-12-25 | 5.74 | 5.74 | 5.4 | 5.53 | -3.66% | 69,093 | 38,241,798 |
| 2024-12-24 | 5.75 | 5.9 | 5.64 | 5.74 | +0.53% | 54,623 | 31,376,757 |
| 2024-12-23 | 6.18 | 6.19 | 5.69 | 5.71 | -8.05% | 88,741 | 52,134,427 |
| 2024-12-20 | 6.15 | 6.27 | 6.1 | 6.21 | +1.31% | 51,332 | 31,803,959 |
| 2024-12-19 | 6.1 | 6.19 | 6.04 | 6.13 | -0.49% | 49,897 | 30,456,252 |
| 2024-12-18 | 6.25 | 6.29 | 6.04 | 6.16 | -1.44% | 57,707 | 35,626,791 |
| 2024-12-17 | 6.56 | 6.6 | 6.13 | 6.25 | -5.02% | 102,984 | 64,899,511 |
| 2024-12-16 | 6.58 | 6.63 | 6.52 | 6.58 | -0.15% | 57,754 | 38,003,167 |
| 2024-12-13 | 6.67 | 6.7 | 6.52 | 6.59 | -2.23% | 96,371 | 63,420,060 |
| 2024-12-12 | 6.65 | 6.74 | 6.6 | 6.74 | +1.51% | 70,522 | 47,161,246 |
| 2024-12-11 | 6.6 | 6.66 | 6.57 | 6.64 | +0.61% | 56,707 | 37,483,648 |
| 2024-12-10 | 6.85 | 6.88 | 6.56 | 6.6 | -0.75% | 103,781 | 69,484,454 |
| 2024-12-09 | 6.63 | 6.71 | 6.56 | 6.65 | 0% | 74,533 | 49,473,429 |
| 2024-12-06 | 6.66 | 6.67 | 6.45 | 6.65 | +0.91% | 100,720 | 66,311,473 |
| 2024-12-05 | 6.41 | 6.6 | 6.35 | 6.59 | +3.45% | 85,281 | 55,625,310 |
| 2024-12-04 | 6.48 | 6.52 | 6.33 | 6.37 | -2.45% | 66,216 | 42,566,772 |
| 2024-12-03 | 6.55 | 6.59 | 6.41 | 6.53 | -0.31% | 69,027 | 44,849,479 |
| 2024-12-02 | 6.4 | 6.55 | 6.37 | 6.55 | +2.5% | 112,133 | 72,777,131 |
| 2024-11-29 | 6.37 | 6.42 | 6.19 | 6.39 | +0.47% | 93,071 | 58,867,766 |
| 2024-11-28 | 6.26 | 6.57 | 6.26 | 6.36 | +1.6% | 106,556 | 68,034,992 |
| 2024-11-27 | 6.15 | 6.26 | 5.96 | 6.26 | +0.97% | 92,029 | 56,027,593 |
| 2024-11-26 | 6.34 | 6.38 | 6.18 | 6.2 | -2.05% | 63,839 | 39,977,756 |
| 2024-11-25 | 6.17 | 6.33 | 6.09 | 6.33 | +3.26% | 80,349 | 50,139,379 |
| 2024-11-22 | 6.45 | 6.55 | 6.11 | 6.13 | -5.11% | 101,121 | 64,156,429 |
| 2024-11-21 | 6.45 | 6.57 | 6.31 | 6.46 | +0.62% | 91,204 | 58,786,716 |
| 2024-11-20 | 6.27 | 6.46 | 6.25 | 6.42 | +1.74% | 104,927 | 66,828,351 |
| 2024-11-19 | 6.07 | 6.31 | 6 | 6.31 | +3.78% | 126,312 | 77,781,241 |
| 2024-11-18 | 6.15 | 6.5 | 5.92 | 6.08 | -0.16% | 162,771 | 100,984,023 |
| 2024-11-15 | 6.25 | 6.34 | 6.08 | 6.09 | -2.4% | 94,929 | 59,130,940 |
| 2024-11-14 | 6.45 | 6.58 | 6.23 | 6.24 | -3.7% | 78,220 | 49,722,963 |
| 2024-11-13 | 6.5 | 6.58 | 6.31 | 6.48 | -0.92% | 89,155 | 57,252,586 |
| 2024-11-12 | 6.68 | 6.72 | 6.43 | 6.54 | -0.91% | 90,266 | 59,420,758 |
| 2024-11-11 | 6.4 | 6.61 | 6.36 | 6.6 | +2.64% | 87,655 | 57,181,079 |
| 2024-11-08 | 6.51 | 6.55 | 6.4 | 6.43 | -0.16% | 97,151 | 62,825,382 |
| 2024-11-07 | 6.2 | 6.45 | 6.1 | 6.44 | +3.04% | 101,396 | 64,109,631 |
| 2024-11-06 | 6.22 | 6.34 | 6.16 | 6.25 | +0.81% | 93,503 | 58,600,340 |
| 2024-11-05 | 6.11 | 6.25 | 6.07 | 6.2 | +1.31% | 86,990 | 53,840,690 |
| 2024-11-04 | 5.96 | 6.15 | 5.89 | 6.12 | +3.03% | 68,082 | 41,212,397 |
| 2024-11-01 | 6.23 | 6.33 | 5.91 | 5.94 | -5.71% | 115,004 | 69,418,266 |
| 2024-10-31 | 6.16 | 6.31 | 6.16 | 6.3 | +3.11% | 112,927 | 70,719,119 |
| 2024-10-30 | 6.1 | 6.17 | 6.02 | 6.11 | -1.13% | 94,043 | 57,279,192 |
| 2024-10-29 | 6.49 | 6.55 | 6.16 | 6.18 | -4.78% | 138,797 | 87,505,301 |
| 2024-10-28 | 6.48 | 6.52 | 6.34 | 6.49 | -0.92% | 151,451 | 97,310,986 |
| 2024-10-25 | 6.05 | 6.65 | 6.05 | 6.55 | +6.85% | 257,011 | 165,085,380 |
| 2024-10-24 | 6.2 | 6.26 | 6.02 | 6.13 | -2.54% | 122,617 | 74,580,022 |
| 2024-10-23 | 6.07 | 6.45 | 6.03 | 6.29 | +2.61% | 186,292 | 116,438,380 |
| 2024-10-22 | 5.98 | 6.13 | 5.93 | 6.13 | +1.49% | 109,470 | 65,884,070 |
| 2024-10-21 | 5.91 | 6.12 | 5.87 | 6.04 | +2.9% | 133,701 | 80,318,474 |
| 2024-10-18 | 5.69 | 5.96 | 5.66 | 5.87 | +2.98% | 104,456 | 60,626,528 |
| 2024-10-17 | 5.74 | 5.87 | 5.7 | 5.7 | -0.35% | 71,610 | 41,481,979 |
| 2024-10-16 | 5.69 | 5.85 | 5.65 | 5.72 | -1.72% | 80,642 | 46,295,171 |
| 2024-10-15 | 5.86 | 6 | 5.78 | 5.82 | -1.85% | 98,746 | 58,057,766 |
| 2024-10-14 | 5.75 | 5.95 | 5.61 | 5.93 | +3.13% | 131,187 | 76,057,454 |
| 2024-10-11 | 6.13 | 6.18 | 5.66 | 5.75 | -8.29% | 181,239 | 107,266,649 |
| 2024-10-10 | 6.7 | 6.8 | 6.07 | 6.27 | -9.78% | 310,591 | 197,210,541 |
| 2024-10-09 | 6.8 | 7.71 | 6.6 | 6.95 | +3.42% | 490,942 | 352,358,888 |
| 2024-10-08 | 7.05 | 7.2 | 6.23 | 6.72 | +10.34% | 263,354 | 176,942,297 |
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：