股票概览
5.78
-1.87%
-0.11
5.98
开盘价
6.15
最高价
5.78
最低价
56,590
成交量
数据更新至: 2024-12-31
技术指标
5.89
MA5 (5日均线)
6.11
MA10 (10日均线)
6.52
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 | 5.98 | 6.15 | 5.78 | 5.78 | -1.87% | 56,590 | 33,692,696 |
| 2024-12-30 | 6 | 6.01 | 5.78 | 5.89 | -2.16% | 31,976 | 18,813,881 |
| 2024-12-27 | 5.91 | 6.12 | 5.88 | 6.02 | +2.21% | 40,917 | 24,757,477 |
| 2024-12-26 | 5.83 | 6 | 5.82 | 5.89 | +0.34% | 39,457 | 23,402,158 |
| 2024-12-25 | 6.03 | 6.12 | 5.75 | 5.87 | -3.61% | 53,170 | 31,395,095 |
| 2024-12-24 | 6.2 | 6.24 | 5.99 | 6.09 | 0% | 53,821 | 32,780,557 |
| 2024-12-23 | 6.46 | 6.48 | 6.07 | 6.09 | -6.45% | 86,901 | 53,884,545 |
| 2024-12-20 | 6.44 | 6.58 | 6.42 | 6.51 | +1.24% | 45,043 | 29,273,370 |
| 2024-12-19 | 6.46 | 6.53 | 6.35 | 6.43 | -1.68% | 59,771 | 38,436,753 |
| 2024-12-18 | 6.67 | 6.69 | 6.38 | 6.54 | +1.24% | 82,687 | 54,592,019 |
| 2024-12-17 | 6.94 | 6.97 | 6.46 | 6.46 | -7.45% | 106,992 | 70,969,770 |
| 2024-12-16 | 7.04 | 7.16 | 6.9 | 6.98 | -1.13% | 81,112 | 57,170,756 |
| 2024-12-13 | 7.24 | 7.35 | 7.05 | 7.06 | -2.75% | 110,326 | 78,586,287 |
| 2024-12-12 | 6.98 | 7.45 | 6.94 | 7.26 | +4.76% | 210,935 | 152,737,383 |
| 2024-12-11 | 6.81 | 6.94 | 6.8 | 6.93 | +1.76% | 59,982 | 41,330,275 |
| 2024-12-10 | 7.04 | 7.08 | 6.8 | 6.81 | -1.02% | 88,554 | 61,523,594 |
| 2024-12-09 | 7.02 | 7.07 | 6.78 | 6.88 | -1.99% | 85,542 | 59,075,177 |
| 2024-12-06 | 6.89 | 7.03 | 6.77 | 7.02 | +1.74% | 112,965 | 78,052,045 |
| 2024-12-05 | 6.97 | 7.04 | 6.86 | 6.9 | -1% | 98,636 | 68,587,676 |
| 2024-12-04 | 7.03 | 7.08 | 6.87 | 6.97 | -1.69% | 87,543 | 61,120,640 |
| 2024-12-03 | 7.06 | 7.17 | 6.9 | 7.09 | +0.42% | 116,294 | 81,774,465 |
| 2024-12-02 | 7.07 | 7.3 | 7 | 7.06 | -0.28% | 134,502 | 95,424,025 |
| 2024-11-29 | 6.98 | 7.12 | 6.83 | 7.08 | +0.28% | 160,437 | 111,657,881 |
| 2024-11-28 | 7.13 | 7.5 | 7.05 | 7.06 | -2.35% | 180,143 | 129,518,156 |
| 2024-11-27 | 6.96 | 7.53 | 6.65 | 7.23 | +1.83% | 249,395 | 177,354,607 |
| 2024-11-26 | 6.87 | 7.21 | 6.8 | 7.1 | +4.72% | 181,364 | 126,721,175 |
| 2024-11-25 | 6.62 | 6.78 | 6.48 | 6.78 | +3.04% | 67,774 | 45,050,959 |
| 2024-11-22 | 6.99 | 7.02 | 6.55 | 6.58 | -3.52% | 81,522 | 55,400,337 |
| 2024-11-21 | 6.83 | 7.03 | 6.72 | 6.82 | -0.58% | 67,842 | 46,461,681 |
| 2024-11-20 | 6.51 | 6.87 | 6.46 | 6.86 | +4.73% | 85,024 | 57,477,179 |
| 2024-11-19 | 6.42 | 6.56 | 6.32 | 6.55 | +2.5% | 47,767 | 30,688,295 |
| 2024-11-18 | 6.66 | 6.71 | 6.24 | 6.39 | -2.44% | 71,141 | 45,655,840 |
| 2024-11-15 | 6.68 | 6.83 | 6.49 | 6.55 | -3.11% | 88,137 | 58,849,992 |
| 2024-11-14 | 6.83 | 7.14 | 6.73 | 6.76 | -1.31% | 131,226 | 90,981,334 |
| 2024-11-13 | 6.75 | 6.98 | 6.69 | 6.85 | +0.74% | 78,947 | 53,930,046 |
| 2024-11-12 | 6.98 | 7.05 | 6.72 | 6.8 | -2.16% | 108,597 | 74,932,126 |
| 2024-11-11 | 6.85 | 7 | 6.71 | 6.95 | +1.46% | 98,821 | 68,017,866 |
| 2024-11-08 | 7.03 | 7.03 | 6.68 | 6.85 | +0.29% | 120,207 | 81,944,774 |
| 2024-11-07 | 6.43 | 6.89 | 6.35 | 6.83 | +5.89% | 146,169 | 98,266,167 |
| 2024-11-06 | 6.32 | 6.63 | 6.3 | 6.45 | +2.06% | 105,061 | 67,806,663 |
| 2024-11-05 | 6.16 | 6.34 | 6.14 | 6.32 | +2.6% | 59,674 | 37,399,478 |
| 2024-11-04 | 6.08 | 6.18 | 5.99 | 6.16 | +1.48% | 53,734 | 32,798,668 |
| 2024-11-01 | 6.44 | 6.49 | 6.06 | 6.07 | -6.33% | 106,458 | 65,826,304 |
| 2024-10-31 | 6.41 | 6.54 | 6.37 | 6.48 | +1.09% | 81,889 | 52,946,100 |
| 2024-10-30 | 6.41 | 6.52 | 6.23 | 6.41 | -1.23% | 94,747 | 60,187,999 |
| 2024-10-29 | 6.81 | 6.87 | 6.44 | 6.49 | -4.56% | 102,460 | 67,494,709 |
| 2024-10-28 | 6.71 | 6.81 | 6.63 | 6.8 | +1.19% | 94,798 | 63,984,000 |
| 2024-10-25 | 6.54 | 6.79 | 6.53 | 6.72 | +3.07% | 109,726 | 73,080,715 |
| 2024-10-24 | 6.73 | 6.75 | 6.46 | 6.52 | -5.37% | 145,076 | 95,226,360 |
| 2024-10-23 | 6.55 | 7.17 | 6.5 | 6.89 | +4.39% | 215,033 | 147,992,707 |
| 2024-10-22 | 6.58 | 6.64 | 6.42 | 6.6 | +0.92% | 72,691 | 47,356,934 |
| 2024-10-21 | 6.41 | 6.67 | 6.41 | 6.54 | +2.03% | 105,217 | 68,991,209 |
| 2024-10-18 | 6.18 | 6.52 | 6.15 | 6.41 | +2.89% | 109,547 | 69,105,328 |
| 2024-10-17 | 6.45 | 6.55 | 6.21 | 6.23 | -2.81% | 82,186 | 52,457,018 |
| 2024-10-16 | 6.32 | 6.58 | 6.22 | 6.41 | +1.1% | 81,869 | 52,513,254 |
| 2024-10-15 | 6.46 | 6.58 | 6.33 | 6.34 | -2.91% | 113,281 | 73,129,000 |
| 2024-10-14 | 6.12 | 6.59 | 6.12 | 6.53 | +8.11% | 139,568 | 89,134,002 |
| 2024-10-11 | 6.33 | 6.35 | 5.95 | 6.04 | -5.03% | 88,034 | 53,826,347 |
| 2024-10-10 | 6.41 | 6.58 | 6.13 | 6.36 | +2.25% | 110,897 | 70,984,990 |
| 2024-10-09 | 6.79 | 7.1 | 6.22 | 6.22 | -12.89% | 176,162 | 117,789,055 |
| 2024-10-08 | 7.51 | 7.62 | 6.58 | 7.14 | +10.87% | 266,345 | 187,954,365 |
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：