股票概览
5.26
-3.84%
-0.21
5.47
开盘价
5.54
最高价
5.26
最低价
123,918
成交量
数据更新至: 2024-12-31
技术指标
5.45
MA5 (5日均线)
5.80
MA10 (10日均线)
6.30
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 | 5.47 | 5.54 | 5.26 | 5.26 | -3.84% | 123,918 | 66,501,371 |
| 2024-12-30 | 5.51 | 5.52 | 5.3 | 5.47 | -1.44% | 121,109 | 65,808,357 |
| 2024-12-27 | 5.5 | 5.7 | 5.49 | 5.55 | +1.09% | 133,958 | 75,151,184 |
| 2024-12-26 | 5.48 | 5.63 | 5.45 | 5.49 | 0% | 135,744 | 75,234,694 |
| 2024-12-25 | 5.66 | 5.7 | 5.35 | 5.49 | -3.85% | 261,942 | 143,228,769 |
| 2024-12-24 | 5.8 | 5.85 | 5.62 | 5.71 | -0.7% | 171,586 | 97,968,871 |
| 2024-12-23 | 6.39 | 6.42 | 5.69 | 5.75 | -10.85% | 375,102 | 223,168,443 |
| 2024-12-20 | 6.35 | 6.54 | 6.26 | 6.45 | +1.42% | 189,842 | 122,151,950 |
| 2024-12-19 | 6.29 | 6.48 | 6.19 | 6.36 | -1.09% | 227,984 | 144,010,461 |
| 2024-12-18 | 6.35 | 6.55 | 6.18 | 6.43 | +0.47% | 263,571 | 168,174,908 |
| 2024-12-17 | 7.03 | 7.04 | 6.33 | 6.4 | -9.73% | 472,724 | 308,510,412 |
| 2024-12-16 | 6.96 | 7.22 | 6.91 | 7.09 | +3.35% | 566,493 | 400,755,280 |
| 2024-12-13 | 6.94 | 7.12 | 6.83 | 6.86 | -2.83% | 316,190 | 219,519,796 |
| 2024-12-12 | 6.91 | 7.25 | 6.84 | 7.06 | +3.37% | 454,397 | 319,357,331 |
| 2024-12-11 | 6.73 | 6.84 | 6.71 | 6.83 | +0.89% | 251,077 | 169,994,230 |
| 2024-12-10 | 7.02 | 7.08 | 6.74 | 6.77 | -0.73% | 357,023 | 246,018,831 |
| 2024-12-09 | 7 | 7.11 | 6.76 | 6.82 | -2.29% | 397,076 | 274,261,877 |
| 2024-12-06 | 6.82 | 7.14 | 6.79 | 6.98 | +2.2% | 537,911 | 375,924,404 |
| 2024-12-05 | 6.41 | 6.84 | 6.39 | 6.83 | +5.89% | 410,811 | 275,728,764 |
| 2024-12-04 | 6.7 | 6.72 | 6.4 | 6.45 | -4.3% | 266,025 | 174,173,718 |
| 2024-12-03 | 6.58 | 6.78 | 6.57 | 6.74 | +1.51% | 337,668 | 226,575,636 |
| 2024-12-02 | 6.52 | 6.76 | 6.48 | 6.64 | +1.53% | 352,767 | 233,552,094 |
| 2024-11-29 | 6.33 | 6.6 | 6.29 | 6.54 | +2.03% | 295,025 | 190,625,097 |
| 2024-11-28 | 6.44 | 6.6 | 6.38 | 6.41 | -1.23% | 284,933 | 184,795,384 |
| 2024-11-27 | 6.21 | 6.49 | 5.91 | 6.49 | +4.51% | 390,023 | 243,850,984 |
| 2024-11-26 | 6.39 | 6.53 | 6.19 | 6.21 | -2.97% | 300,489 | 190,497,658 |
| 2024-11-25 | 6.05 | 6.48 | 6.04 | 6.4 | +5.26% | 379,355 | 238,052,256 |
| 2024-11-22 | 6.35 | 6.5 | 6.05 | 6.08 | -3.65% | 281,422 | 177,437,883 |
| 2024-11-21 | 6.26 | 6.41 | 6.15 | 6.31 | +0.48% | 210,312 | 131,877,195 |
| 2024-11-20 | 5.99 | 6.34 | 5.98 | 6.28 | +3.97% | 263,721 | 163,445,388 |
| 2024-11-19 | 5.95 | 6.04 | 5.8 | 6.04 | +1% | 274,660 | 162,644,221 |
| 2024-11-18 | 6.6 | 6.62 | 5.89 | 5.98 | -9.67% | 431,516 | 262,187,207 |
| 2024-11-15 | 6.45 | 6.91 | 6.45 | 6.62 | +1.38% | 491,491 | 331,995,158 |
| 2024-11-14 | 6.64 | 6.95 | 6.5 | 6.53 | -2.83% | 330,319 | 222,909,492 |
| 2024-11-13 | 6.51 | 6.74 | 6.46 | 6.72 | +1.05% | 242,460 | 160,597,750 |
| 2024-11-12 | 6.82 | 6.92 | 6.52 | 6.65 | -2.49% | 333,403 | 224,798,562 |
| 2024-11-11 | 6.55 | 6.87 | 6.55 | 6.82 | +2.25% | 326,779 | 222,225,924 |
| 2024-11-08 | 6.66 | 6.94 | 6.63 | 6.67 | -0.6% | 388,666 | 262,271,389 |
| 2024-11-07 | 6.35 | 6.82 | 6.31 | 6.71 | +4.03% | 473,091 | 312,995,094 |
| 2024-11-06 | 6.34 | 6.66 | 6.25 | 6.45 | +1.74% | 448,503 | 288,849,611 |
| 2024-11-05 | 5.99 | 6.39 | 5.95 | 6.34 | +5.84% | 345,009 | 214,613,716 |
| 2024-11-04 | 5.9 | 6.01 | 5.8 | 5.99 | +0.5% | 255,003 | 150,977,830 |
| 2024-11-01 | 6.4 | 6.8 | 5.95 | 5.96 | -7.88% | 521,387 | 329,046,241 |
| 2024-10-31 | 6.15 | 6.7 | 6.11 | 6.47 | +4.02% | 527,800 | 340,816,326 |
| 2024-10-30 | 6.15 | 6.31 | 6.06 | 6.22 | -4.75% | 566,671 | 350,835,037 |
| 2024-10-29 | 6.73 | 7.28 | 6.53 | 6.53 | +1.08% | 857,551 | 590,675,734 |
| 2024-10-28 | 6.15 | 6.54 | 6.12 | 6.46 | +5.9% | 483,621 | 308,668,148 |
| 2024-10-25 | 6.05 | 6.25 | 6.05 | 6.1 | +0.16% | 305,151 | 187,703,840 |
| 2024-10-24 | 6.14 | 6.24 | 6.02 | 6.09 | +1.16% | 358,105 | 219,402,588 |
| 2024-10-23 | 6.1 | 6.22 | 6 | 6.02 | -2.9% | 303,218 | 185,194,498 |
| 2024-10-22 | 6.23 | 6.36 | 6.04 | 6.2 | -0.48% | 426,780 | 264,675,638 |
| 2024-10-21 | 5.93 | 6.45 | 5.88 | 6.23 | +4.88% | 478,114 | 294,851,807 |
| 2024-10-18 | 5.69 | 6.08 | 5.56 | 5.94 | +4.76% | 378,074 | 220,032,570 |
| 2024-10-17 | 5.65 | 5.92 | 5.65 | 5.67 | +0.18% | 277,690 | 160,913,786 |
| 2024-10-16 | 5.68 | 5.83 | 5.51 | 5.66 | -0.7% | 245,448 | 139,449,994 |
| 2024-10-15 | 5.63 | 5.98 | 5.6 | 5.7 | -1.21% | 335,035 | 194,468,022 |
| 2024-10-14 | 5.57 | 5.79 | 5.4 | 5.77 | +3.04% | 328,414 | 184,343,360 |
| 2024-10-11 | 5.69 | 5.72 | 5.36 | 5.6 | -2.27% | 347,120 | 192,031,561 |
| 2024-10-10 | 5.87 | 6.06 | 5.61 | 5.73 | -0.52% | 353,355 | 205,883,324 |
| 2024-10-09 | 6.43 | 6.45 | 5.76 | 5.76 | -15.42% | 576,026 | 351,226,963 |
| 2024-10-08 | 7 | 7.08 | 6.15 | 6.81 | +14.45% | 772,034 | 512,041,826 |
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：