股票概览
5.36
-2.19%
-0.12
5.51
开盘价
5.64
最高价
5.35
最低价
78,790
成交量
数据更新至: 2024-12-31
技术指标
5.46
MA5 (5日均线)
5.67
MA10 (10日均线)
6.02
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 | 5.51 | 5.64 | 5.35 | 5.36 | -2.19% | 78,790 | 42,933,450 |
| 2024-12-30 | 5.62 | 5.67 | 5.39 | 5.48 | -2.66% | 78,412 | 43,053,062 |
| 2024-12-27 | 5.59 | 5.75 | 5.46 | 5.63 | +2.36% | 96,608 | 54,492,926 |
| 2024-12-26 | 5.3 | 5.66 | 5.3 | 5.5 | +3% | 131,153 | 72,492,399 |
| 2024-12-25 | 5.59 | 5.6 | 5.2 | 5.34 | -4.47% | 131,439 | 70,035,181 |
| 2024-12-24 | 5.59 | 5.69 | 5.45 | 5.59 | -0.18% | 124,095 | 68,838,117 |
| 2024-12-23 | 6.1 | 6.13 | 5.53 | 5.6 | -8.05% | 172,967 | 99,400,038 |
| 2024-12-20 | 5.98 | 6.19 | 5.96 | 6.09 | +2.01% | 114,962 | 70,174,894 |
| 2024-12-19 | 5.97 | 6.04 | 5.85 | 5.97 | -1.97% | 129,504 | 77,149,434 |
| 2024-12-18 | 6.2 | 6.25 | 5.94 | 6.09 | -0.81% | 148,777 | 90,639,661 |
| 2024-12-17 | 6.6 | 6.61 | 6.12 | 6.14 | -7.81% | 212,564 | 133,718,684 |
| 2024-12-16 | 6.7 | 6.84 | 6.52 | 6.66 | -0.45% | 294,271 | 196,837,075 |
| 2024-12-13 | 6.65 | 6.79 | 6.51 | 6.69 | +0.6% | 293,961 | 195,858,748 |
| 2024-12-12 | 6.34 | 6.66 | 6.32 | 6.65 | +5.06% | 370,738 | 241,772,938 |
| 2024-12-11 | 6.2 | 6.34 | 6.11 | 6.33 | +1.44% | 160,931 | 101,085,338 |
| 2024-12-10 | 6.39 | 6.44 | 6.21 | 6.24 | +0.48% | 204,216 | 128,391,814 |
| 2024-12-09 | 6.32 | 6.35 | 6.14 | 6.21 | -2.51% | 181,321 | 112,995,317 |
| 2024-12-06 | 6.2 | 6.47 | 6.1 | 6.37 | +2.25% | 286,286 | 179,903,974 |
| 2024-12-05 | 6.1 | 6.25 | 6.1 | 6.23 | -0.8% | 234,850 | 145,237,617 |
| 2024-12-04 | 6.46 | 6.46 | 6.19 | 6.28 | -3.68% | 341,220 | 215,169,508 |
| 2024-12-03 | 6.86 | 6.94 | 6.51 | 6.52 | -8.94% | 538,028 | 358,947,719 |
| 2024-12-02 | 6.83 | 7.5 | 6.41 | 7.16 | +2.14% | 793,407 | 547,889,595 |
| 2024-11-29 | 7.1 | 7.78 | 7 | 7.01 | +4.16% | 1,058,299 | 769,258,942 |
| 2024-11-28 | 5.62 | 6.73 | 5.59 | 6.73 | +19.96% | 642,296 | 421,440,849 |
| 2024-11-27 | 5.61 | 5.62 | 5.35 | 5.61 | +0.18% | 97,380 | 53,361,358 |
| 2024-11-26 | 5.61 | 5.72 | 5.57 | 5.6 | -0.18% | 98,502 | 55,558,421 |
| 2024-11-25 | 5.5 | 5.64 | 5.4 | 5.61 | +2.94% | 89,792 | 49,774,906 |
| 2024-11-22 | 5.6 | 5.66 | 5.42 | 5.45 | -2.68% | 95,031 | 52,900,773 |
| 2024-11-21 | 5.5 | 5.63 | 5.49 | 5.6 | +1.27% | 63,608 | 35,372,613 |
| 2024-11-20 | 5.44 | 5.56 | 5.41 | 5.53 | +2.22% | 61,407 | 33,725,775 |
| 2024-11-19 | 5.28 | 5.42 | 5.24 | 5.41 | +1.69% | 68,380 | 36,391,288 |
| 2024-11-18 | 5.48 | 5.53 | 5.26 | 5.32 | -2.03% | 86,462 | 46,389,775 |
| 2024-11-15 | 5.51 | 5.59 | 5.41 | 5.43 | -1.81% | 61,208 | 33,758,405 |
| 2024-11-14 | 5.71 | 5.74 | 5.49 | 5.53 | -2.98% | 81,574 | 45,622,631 |
| 2024-11-13 | 5.71 | 5.81 | 5.58 | 5.7 | -0.18% | 84,165 | 47,882,652 |
| 2024-11-12 | 5.83 | 5.86 | 5.64 | 5.71 | -1.55% | 92,088 | 52,997,964 |
| 2024-11-11 | 5.65 | 5.8 | 5.62 | 5.8 | +2.65% | 90,007 | 51,599,757 |
| 2024-11-08 | 5.72 | 5.78 | 5.6 | 5.65 | +0.18% | 109,385 | 61,901,216 |
| 2024-11-07 | 5.4 | 5.65 | 5.36 | 5.64 | +4.25% | 120,252 | 66,771,460 |
| 2024-11-06 | 5.37 | 5.45 | 5.33 | 5.41 | +0.56% | 83,784 | 45,175,883 |
| 2024-11-05 | 5.3 | 5.4 | 5.29 | 5.38 | +1.51% | 76,422 | 40,919,521 |
| 2024-11-04 | 5.24 | 5.3 | 5.14 | 5.3 | +2.32% | 58,113 | 30,523,481 |
| 2024-11-01 | 5.44 | 5.5 | 5.17 | 5.18 | -5.13% | 101,980 | 53,812,527 |
| 2024-10-31 | 5.31 | 5.58 | 5.31 | 5.46 | +3.02% | 109,932 | 60,144,802 |
| 2024-10-30 | 5.31 | 5.41 | 5.23 | 5.3 | -0.75% | 79,638 | 42,367,910 |
| 2024-10-29 | 5.5 | 5.6 | 5.33 | 5.34 | -2.55% | 82,821 | 44,713,239 |
| 2024-10-28 | 5.28 | 5.57 | 5.28 | 5.48 | +3.59% | 114,845 | 62,673,007 |
| 2024-10-25 | 5.16 | 5.3 | 5.14 | 5.29 | +2.52% | 88,860 | 46,648,806 |
| 2024-10-24 | 5.21 | 5.22 | 5.1 | 5.16 | -1.15% | 65,797 | 33,859,510 |
| 2024-10-23 | 5.19 | 5.35 | 5.16 | 5.22 | +0.58% | 107,061 | 56,140,320 |
| 2024-10-22 | 5.15 | 5.2 | 5.09 | 5.19 | +1.17% | 75,558 | 38,996,815 |
| 2024-10-21 | 5.11 | 5.2 | 5.11 | 5.13 | +0.59% | 87,679 | 45,177,133 |
| 2024-10-18 | 4.95 | 5.16 | 4.9 | 5.1 | +2.82% | 96,947 | 49,049,461 |
| 2024-10-17 | 5.07 | 5.11 | 4.94 | 4.96 | -1.2% | 65,175 | 32,799,185 |
| 2024-10-16 | 4.96 | 5.03 | 4.85 | 5.02 | +1.21% | 74,103 | 36,833,525 |
| 2024-10-15 | 4.92 | 5.23 | 4.87 | 4.96 | +0.61% | 110,972 | 56,277,418 |
| 2024-10-14 | 4.83 | 4.97 | 4.76 | 4.93 | +2.92% | 79,991 | 39,060,410 |
| 2024-10-11 | 5 | 5.03 | 4.73 | 4.79 | -3.82% | 90,808 | 44,139,610 |
| 2024-10-10 | 4.94 | 5.1 | 4.87 | 4.98 | +1.63% | 110,794 | 55,356,402 |
| 2024-10-09 | 5.36 | 5.36 | 4.87 | 4.9 | -12.03% | 168,168 | 85,823,753 |
| 2024-10-08 | 6 | 6.05 | 5.2 | 5.57 | +8.79% | 259,151 | 144,300,041 |
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：