股票概览
5.04
-4.18%
-0.22
5.24
开盘价
5.29
最高价
5.02
最低价
168,920
成交量
数据更新至: 2024-12-31
技术指标
5.32
MA5 (5日均线)
5.71
MA10 (10日均线)
6.29
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 | 5.24 | 5.29 | 5.02 | 5.04 | -4.18% | 168,920 | 86,584,843 |
| 2024-12-30 | 5.55 | 5.55 | 5.17 | 5.26 | -4.54% | 155,930 | 82,278,301 |
| 2024-12-27 | 5.4 | 5.58 | 5.38 | 5.51 | +2.23% | 130,139 | 71,842,329 |
| 2024-12-26 | 5.4 | 5.52 | 5.33 | 5.39 | 0% | 112,388 | 61,027,782 |
| 2024-12-25 | 5.65 | 5.69 | 5.27 | 5.39 | -5.27% | 190,718 | 103,232,458 |
| 2024-12-24 | 5.8 | 5.96 | 5.6 | 5.69 | -2.9% | 182,981 | 104,973,001 |
| 2024-12-23 | 6.4 | 6.4 | 5.86 | 5.86 | -7.86% | 151,942 | 92,696,172 |
| 2024-12-20 | 6.2 | 6.38 | 6.19 | 6.36 | +2.09% | 94,145 | 59,430,030 |
| 2024-12-19 | 6.36 | 6.36 | 6.13 | 6.23 | -2.2% | 111,889 | 69,714,164 |
| 2024-12-18 | 6.3 | 6.45 | 6.2 | 6.37 | +0.31% | 118,948 | 75,525,065 |
| 2024-12-17 | 6.85 | 6.85 | 6.27 | 6.35 | -6.75% | 215,780 | 139,661,185 |
| 2024-12-16 | 7 | 7.16 | 6.7 | 6.81 | -3.68% | 269,788 | 185,644,568 |
| 2024-12-13 | 7.11 | 7.31 | 7.03 | 7.07 | -1.39% | 363,679 | 260,967,295 |
| 2024-12-12 | 6.87 | 7.5 | 6.85 | 7.17 | +4.06% | 471,028 | 337,803,643 |
| 2024-12-11 | 6.8 | 6.95 | 6.71 | 6.89 | +0.58% | 146,145 | 99,968,086 |
| 2024-12-10 | 7.2 | 7.21 | 6.84 | 6.85 | -1.15% | 257,618 | 179,725,099 |
| 2024-12-09 | 6.98 | 7.26 | 6.92 | 6.93 | +0.14% | 271,412 | 191,917,686 |
| 2024-12-06 | 6.93 | 7.09 | 6.75 | 6.92 | -0.14% | 220,047 | 152,225,206 |
| 2024-12-05 | 6.81 | 7 | 6.77 | 6.93 | +0.87% | 153,999 | 106,235,109 |
| 2024-12-04 | 6.98 | 7.13 | 6.81 | 6.87 | -3.78% | 222,682 | 154,927,450 |
| 2024-12-03 | 7.21 | 7.34 | 6.98 | 7.14 | -0.28% | 321,816 | 229,974,258 |
| 2024-12-02 | 6.78 | 7.2 | 6.75 | 7.16 | +5.14% | 363,960 | 257,507,154 |
| 2024-11-29 | 6.76 | 6.91 | 6.65 | 6.81 | -0.15% | 205,155 | 139,066,025 |
| 2024-11-28 | 6.78 | 7.03 | 6.78 | 6.82 | -1.3% | 220,762 | 151,828,317 |
| 2024-11-27 | 6.73 | 7.16 | 6.51 | 6.91 | +1.02% | 297,136 | 201,478,761 |
| 2024-11-26 | 6.64 | 7.25 | 6.5 | 6.84 | +3.01% | 347,645 | 238,410,502 |
| 2024-11-25 | 6.39 | 6.87 | 6.39 | 6.64 | +3.43% | 249,866 | 166,163,537 |
| 2024-11-22 | 7 | 7 | 6.34 | 6.42 | -8.02% | 291,885 | 195,002,999 |
| 2024-11-21 | 6.65 | 7.26 | 6.52 | 6.98 | +5.12% | 385,364 | 263,713,672 |
| 2024-11-20 | 6.36 | 6.73 | 6.36 | 6.64 | +3.59% | 277,636 | 183,879,882 |
| 2024-11-19 | 6.16 | 6.43 | 6.1 | 6.41 | +3.22% | 233,152 | 146,794,595 |
| 2024-11-18 | 6.92 | 7 | 6.12 | 6.21 | -11.03% | 404,276 | 260,080,896 |
| 2024-11-15 | 7.2 | 7.43 | 6.9 | 6.98 | -6.68% | 446,325 | 319,516,102 |
| 2024-11-14 | 7.31 | 7.6 | 6.9 | 7.48 | +2.47% | 623,465 | 456,405,692 |
| 2024-11-13 | 7.94 | 8.09 | 7.28 | 7.3 | -10.32% | 979,501 | 740,432,358 |
| 2024-11-12 | 6.79 | 8.14 | 6.79 | 8.14 | +20.06% | 1,045,318 | 821,181,977 |
| 2024-11-11 | 6.67 | 6.82 | 6.6 | 6.78 | -1.6% | 320,342 | 214,353,579 |
| 2024-11-08 | 7.11 | 7.29 | 6.86 | 6.89 | -2.96% | 407,688 | 286,068,153 |
| 2024-11-07 | 6.94 | 7.4 | 6.7 | 7.1 | +0.28% | 453,810 | 322,233,104 |
| 2024-11-06 | 6.85 | 7.49 | 6.85 | 7.08 | +1.87% | 505,270 | 360,637,604 |
| 2024-11-05 | 6.76 | 7.11 | 6.63 | 6.95 | +2.51% | 406,863 | 279,655,695 |
| 2024-11-04 | 6.6 | 6.95 | 6.46 | 6.78 | 0% | 358,525 | 239,763,041 |
| 2024-11-01 | 6.66 | 7.34 | 6.12 | 6.78 | -1.02% | 615,527 | 410,270,951 |
| 2024-10-31 | 6.7 | 7.15 | 6.57 | 6.85 | +1.03% | 507,318 | 350,042,029 |
| 2024-10-30 | 6.86 | 7.15 | 6.64 | 6.78 | -8.13% | 590,987 | 404,153,947 |
| 2024-10-29 | 7.7 | 7.88 | 7.12 | 7.38 | -7.17% | 905,022 | 674,477,360 |
| 2024-10-28 | 6.74 | 8.06 | 6.73 | 7.95 | +18.3% | 1,006,133 | 752,647,706 |
| 2024-10-25 | 6.33 | 6.99 | 5.96 | 6.72 | +1.66% | 697,613 | 456,228,951 |
| 2024-10-24 | 6.45 | 7.29 | 6.45 | 6.61 | +0.15% | 858,628 | 588,688,429 |
| 2024-10-23 | 6.46 | 7.18 | 6.21 | 6.6 | +10.18% | 1,100,844 | 733,669,388 |
| 2024-10-22 | 4.94 | 5.99 | 4.88 | 5.99 | +20.04% | 513,803 | 291,744,265 |
| 2024-10-21 | 4.84 | 5.1 | 4.78 | 4.99 | +3.1% | 306,733 | 151,140,628 |
| 2024-10-18 | 4.58 | 4.92 | 4.53 | 4.84 | +5.91% | 263,446 | 123,658,062 |
| 2024-10-17 | 4.78 | 4.81 | 4.53 | 4.57 | -2.35% | 220,396 | 102,713,115 |
| 2024-10-16 | 4.77 | 4.88 | 4.63 | 4.68 | -4.49% | 223,526 | 106,106,874 |
| 2024-10-15 | 4.89 | 5.11 | 4.78 | 4.9 | -0.81% | 265,775 | 132,541,968 |
| 2024-10-14 | 4.84 | 4.95 | 4.6 | 4.94 | +2.28% | 255,743 | 123,110,145 |
| 2024-10-11 | 5.15 | 5.24 | 4.7 | 4.83 | -9.89% | 327,256 | 159,383,673 |
| 2024-10-10 | 5.25 | 5.78 | 5.03 | 5.36 | +4.89% | 456,724 | 248,837,048 |
| 2024-10-09 | 5.93 | 6 | 5.09 | 5.11 | -15.4% | 523,150 | 288,813,555 |
| 2024-10-08 | 6.04 | 6.04 | 5.19 | 6.04 | +20.08% | 627,428 | 365,829,506 |
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：