股票概览
5.5
-5.01%
-0.29
5.79
开盘价
5.82
最高价
5.47
最低价
997,054
成交量
数据更新至: 2024-12-31
技术指标
5.69
MA5 (5日均线)
5.89
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 | 5.79 | 5.82 | 5.47 | 5.5 | -5.01% | 997,054 | 559,895,033 |
| 2024-12-30 | 5.73 | 5.79 | 5.56 | 5.79 | +0.7% | 837,353 | 478,639,293 |
| 2024-12-27 | 5.68 | 5.85 | 5.63 | 5.75 | +1.23% | 914,770 | 528,032,302 |
| 2024-12-26 | 5.72 | 5.8 | 5.66 | 5.68 | -0.7% | 832,641 | 478,014,692 |
| 2024-12-25 | 5.85 | 5.87 | 5.6 | 5.72 | -2.89% | 1,102,415 | 629,668,414 |
| 2024-12-24 | 5.88 | 5.93 | 5.79 | 5.89 | +0.86% | 903,694 | 529,098,044 |
| 2024-12-23 | 6.3 | 6.3 | 5.82 | 5.84 | -7.15% | 1,686,844 | 1,011,476,733 |
| 2024-12-20 | 6.23 | 6.4 | 6.19 | 6.29 | +0.96% | 1,452,977 | 919,265,202 |
| 2024-12-19 | 6.1 | 6.27 | 6 | 6.23 | +0.48% | 1,491,235 | 915,636,401 |
| 2024-12-18 | 6.18 | 6.3 | 6.02 | 6.2 | +0.32% | 1,269,566 | 787,054,209 |
| 2024-12-17 | 6.43 | 6.48 | 6.12 | 6.18 | -4.19% | 1,982,281 | 1,236,797,557 |
| 2024-12-16 | 6.72 | 6.72 | 6.41 | 6.45 | -4.02% | 2,456,560 | 1,593,509,879 |
| 2024-12-13 | 6.63 | 7 | 6.53 | 6.72 | +0.15% | 3,773,638 | 2,577,018,442 |
| 2024-12-12 | 6.74 | 6.97 | 6.65 | 6.71 | 0% | 2,668,818 | 1,809,730,433 |
| 2024-12-11 | 6.68 | 6.87 | 6.65 | 6.71 | -0.59% | 2,233,100 | 1,504,054,364 |
| 2024-12-10 | 6.9 | 7.04 | 6.73 | 6.75 | +0.75% | 3,324,673 | 2,285,196,211 |
| 2024-12-09 | 6.89 | 6.95 | 6.58 | 6.7 | -2.9% | 3,000,530 | 2,019,893,198 |
| 2024-12-06 | 6.57 | 7.23 | 6.49 | 6.9 | +5.18% | 4,708,908 | 3,217,653,998 |
| 2024-12-05 | 6.32 | 6.62 | 6.32 | 6.56 | +4.63% | 2,906,797 | 1,886,825,960 |
| 2024-12-04 | 6.58 | 6.59 | 6.24 | 6.27 | -6.97% | 3,060,470 | 1,961,741,101 |
| 2024-12-03 | 6.6 | 6.97 | 6.35 | 6.74 | +1.2% | 3,977,545 | 2,639,828,854 |
| 2024-12-02 | 6.47 | 6.78 | 6.45 | 6.66 | +3.1% | 3,652,250 | 2,421,734,872 |
| 2024-11-29 | 6.55 | 6.67 | 6.24 | 6.46 | -2.42% | 4,524,775 | 2,918,148,195 |
| 2024-11-28 | 6.57 | 7.27 | 6.46 | 6.62 | 0% | 6,303,056 | 4,292,814,456 |
| 2024-11-27 | 5.89 | 6.83 | 5.82 | 6.62 | +10.33% | 5,136,181 | 3,270,047,568 |
| 2024-11-26 | 6.07 | 6.4 | 5.97 | 6 | -2.6% | 3,153,412 | 1,943,983,510 |
| 2024-11-25 | 5.98 | 6.16 | 5.69 | 6.16 | +3.01% | 3,187,051 | 1,903,906,455 |
| 2024-11-22 | 5.91 | 6.48 | 5.83 | 5.98 | +0.17% | 4,148,522 | 2,559,443,203 |
| 2024-11-21 | 5.79 | 6.15 | 5.73 | 5.97 | +2.05% | 2,637,449 | 1,576,517,713 |
| 2024-11-20 | 5.5 | 5.96 | 5.49 | 5.85 | +5.79% | 2,079,575 | 1,197,124,440 |
| 2024-11-19 | 5.38 | 5.53 | 5.31 | 5.53 | +3.17% | 1,070,480 | 580,047,100 |
| 2024-11-18 | 5.86 | 5.91 | 5.3 | 5.36 | -8.06% | 1,911,958 | 1,043,523,133 |
| 2024-11-15 | 5.82 | 6.12 | 5.79 | 5.83 | -0.68% | 2,040,866 | 1,220,503,923 |
| 2024-11-14 | 6.08 | 6.21 | 5.84 | 5.87 | -3.61% | 1,849,956 | 1,119,725,322 |
| 2024-11-13 | 5.88 | 6.16 | 5.88 | 6.09 | +2.35% | 1,864,424 | 1,127,205,930 |
| 2024-11-12 | 6.24 | 6.24 | 5.87 | 5.95 | -4.65% | 2,293,503 | 1,387,114,430 |
| 2024-11-11 | 5.95 | 6.3 | 5.92 | 6.24 | +3.83% | 2,655,803 | 1,634,814,066 |
| 2024-11-08 | 6.06 | 6.24 | 5.98 | 6.01 | -0.33% | 2,621,301 | 1,600,898,578 |
| 2024-11-07 | 6 | 6.06 | 5.86 | 6.03 | -0.99% | 2,930,548 | 1,746,348,840 |
| 2024-11-06 | 5.62 | 6.54 | 5.56 | 6.09 | +8.56% | 4,507,025 | 2,681,389,133 |
| 2024-11-05 | 5.42 | 5.63 | 5.39 | 5.61 | +3.13% | 1,656,082 | 919,668,846 |
| 2024-11-04 | 5.29 | 5.49 | 5.25 | 5.44 | +3.03% | 982,151 | 530,109,171 |
| 2024-11-01 | 5.6 | 5.7 | 5.27 | 5.28 | -6.05% | 1,837,090 | 998,155,634 |
| 2024-10-31 | 5.53 | 5.69 | 5.45 | 5.62 | +1.08% | 1,958,189 | 1,095,527,947 |
| 2024-10-30 | 5.5 | 5.66 | 5.48 | 5.56 | +1.83% | 1,769,261 | 987,710,069 |
| 2024-10-29 | 5.66 | 5.71 | 5.46 | 5.46 | -2.67% | 1,831,808 | 1,019,941,638 |
| 2024-10-28 | 5.48 | 5.66 | 5.47 | 5.61 | +1.63% | 1,481,580 | 827,491,437 |
| 2024-10-25 | 5.36 | 5.57 | 5.36 | 5.52 | +2.6% | 1,268,430 | 694,226,617 |
| 2024-10-24 | 5.39 | 5.41 | 5.29 | 5.38 | -1.28% | 1,075,340 | 575,608,461 |
| 2024-10-23 | 5.57 | 5.63 | 5.44 | 5.45 | -2.85% | 1,824,248 | 1,009,193,946 |
| 2024-10-22 | 5.56 | 5.83 | 5.52 | 5.61 | 0% | 2,589,746 | 1,459,957,170 |
| 2024-10-21 | 5.43 | 5.7 | 5.38 | 5.61 | +3.7% | 2,377,928 | 1,327,353,734 |
| 2024-10-18 | 5.23 | 5.59 | 5.12 | 5.41 | +2.46% | 2,353,736 | 1,258,599,555 |
| 2024-10-17 | 5.19 | 5.45 | 5.19 | 5.28 | +2.33% | 2,357,580 | 1,253,938,478 |
| 2024-10-16 | 5 | 5.25 | 4.93 | 5.16 | +0.78% | 1,312,669 | 676,020,750 |
| 2024-10-15 | 5.07 | 5.35 | 4.97 | 5.12 | 0% | 1,950,290 | 1,018,414,720 |
| 2024-10-14 | 4.94 | 5.12 | 4.81 | 5.12 | +4.7% | 1,264,834 | 629,328,534 |
| 2024-10-11 | 5.2 | 5.2 | 4.81 | 4.89 | -5.78% | 1,364,797 | 677,618,940 |
| 2024-10-10 | 5.4 | 5.55 | 5.14 | 5.19 | -1.7% | 1,728,880 | 919,456,311 |
| 2024-10-09 | 5.95 | 5.96 | 5.28 | 5.28 | -15.38% | 2,855,886 | 1,599,880,800 |
| 2024-10-08 | 6.6 | 6.6 | 5.71 | 6.24 | +12.84% | 4,056,763 | 2,494,064,577 |
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：