股票概览
5.66
-0.7%
-0.04
5.71
开盘价
5.77
最高价
5.65
最低价
508,989
成交量
数据更新至: 2024-12-31
技术指标
5.74
MA5 (5日均线)
5.78
MA10 (10日均线)
5.75
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 | 5.71 | 5.77 | 5.65 | 5.66 | -0.7% | 508,989 | 290,641,902 |
| 2024-12-30 | 5.68 | 5.74 | 5.65 | 5.7 | 0% | 451,326 | 256,739,399 |
| 2024-12-27 | 5.72 | 5.75 | 5.59 | 5.7 | 0% | 697,106 | 394,614,820 |
| 2024-12-26 | 5.89 | 5.92 | 5.7 | 5.7 | -3.72% | 770,040 | 443,723,673 |
| 2024-12-25 | 5.94 | 5.96 | 5.85 | 5.92 | 0% | 281,035 | 165,758,591 |
| 2024-12-24 | 5.85 | 5.94 | 5.84 | 5.92 | +0.85% | 413,137 | 243,091,724 |
| 2024-12-23 | 5.74 | 5.93 | 5.73 | 5.87 | +2.62% | 758,549 | 444,582,999 |
| 2024-12-20 | 5.78 | 5.82 | 5.7 | 5.72 | -1.04% | 547,053 | 314,346,839 |
| 2024-12-19 | 5.83 | 5.91 | 5.76 | 5.78 | -1.37% | 653,377 | 380,513,538 |
| 2024-12-18 | 5.88 | 6.01 | 5.83 | 5.86 | 0% | 817,755 | 484,285,317 |
| 2024-12-17 | 5.88 | 5.95 | 5.83 | 5.86 | -0.51% | 559,893 | 329,483,471 |
| 2024-12-16 | 5.74 | 5.89 | 5.74 | 5.89 | +2.61% | 682,954 | 398,763,330 |
| 2024-12-13 | 5.78 | 5.85 | 5.73 | 5.74 | -0.69% | 516,733 | 299,089,370 |
| 2024-12-12 | 5.76 | 5.84 | 5.72 | 5.78 | +0.35% | 591,278 | 342,016,866 |
| 2024-12-11 | 5.69 | 5.77 | 5.67 | 5.76 | +1.59% | 669,682 | 384,469,591 |
| 2024-12-10 | 5.78 | 5.81 | 5.65 | 5.67 | -0.87% | 609,525 | 348,359,176 |
| 2024-12-09 | 5.65 | 5.76 | 5.62 | 5.72 | +1.24% | 558,189 | 318,682,319 |
| 2024-12-06 | 5.57 | 5.66 | 5.56 | 5.65 | +1.44% | 495,551 | 279,232,993 |
| 2024-12-05 | 5.57 | 5.7 | 5.54 | 5.57 | 0% | 565,749 | 317,820,610 |
| 2024-12-04 | 5.57 | 5.62 | 5.54 | 5.57 | +0.18% | 456,312 | 254,650,683 |
| 2024-12-03 | 5.45 | 5.59 | 5.42 | 5.56 | +1.65% | 577,131 | 318,151,321 |
| 2024-12-02 | 5.39 | 5.48 | 5.35 | 5.47 | +1.48% | 707,669 | 383,101,433 |
| 2024-11-29 | 5.38 | 5.44 | 5.38 | 5.39 | 0% | 524,860 | 283,750,216 |
| 2024-11-28 | 5.49 | 5.5 | 5.37 | 5.39 | -2% | 551,357 | 298,321,140 |
| 2024-11-27 | 5.44 | 5.51 | 5.37 | 5.5 | +1.29% | 334,080 | 181,884,302 |
| 2024-11-26 | 5.45 | 5.49 | 5.38 | 5.43 | -0.37% | 303,559 | 165,033,117 |
| 2024-11-25 | 5.53 | 5.56 | 5.41 | 5.45 | -1.27% | 512,169 | 280,077,751 |
| 2024-11-22 | 5.74 | 5.82 | 5.52 | 5.52 | -4% | 726,779 | 409,698,052 |
| 2024-11-21 | 5.72 | 5.77 | 5.71 | 5.75 | +0.7% | 376,856 | 216,222,368 |
| 2024-11-20 | 5.73 | 5.74 | 5.68 | 5.71 | -0.7% | 431,967 | 246,467,419 |
| 2024-11-19 | 5.77 | 5.79 | 5.66 | 5.75 | -0.35% | 553,596 | 316,274,250 |
| 2024-11-18 | 5.76 | 5.87 | 5.74 | 5.77 | +0.35% | 632,503 | 366,803,923 |
| 2024-11-15 | 5.75 | 5.84 | 5.72 | 5.75 | -0.17% | 404,025 | 233,729,434 |
| 2024-11-14 | 5.85 | 5.96 | 5.75 | 5.76 | -1.87% | 624,978 | 365,603,131 |
| 2024-11-13 | 5.83 | 5.9 | 5.79 | 5.87 | +0.69% | 513,210 | 300,712,030 |
| 2024-11-12 | 5.97 | 5.97 | 5.81 | 5.83 | -2.35% | 729,687 | 429,151,072 |
| 2024-11-11 | 5.9 | 6.01 | 5.82 | 5.97 | +1.53% | 570,731 | 337,993,517 |
| 2024-11-08 | 5.94 | 6.07 | 5.85 | 5.88 | -1.01% | 725,225 | 430,911,083 |
| 2024-11-07 | 5.78 | 5.95 | 5.74 | 5.94 | +2.41% | 720,797 | 423,586,553 |
| 2024-11-06 | 5.86 | 5.86 | 5.75 | 5.8 | -1.02% | 743,629 | 430,920,049 |
| 2024-11-05 | 5.83 | 5.89 | 5.8 | 5.86 | 0% | 671,443 | 392,364,930 |
| 2024-11-04 | 5.8 | 5.87 | 5.71 | 5.86 | +1.38% | 412,347 | 239,359,491 |
| 2024-11-01 | 5.85 | 5.88 | 5.78 | 5.78 | -1.53% | 550,350 | 320,065,788 |
| 2024-10-31 | 5.77 | 5.89 | 5.73 | 5.87 | +2.09% | 688,081 | 401,453,903 |
| 2024-10-30 | 5.87 | 5.89 | 5.65 | 5.75 | -2.04% | 688,485 | 394,404,215 |
| 2024-10-29 | 6.02 | 6.05 | 5.85 | 5.87 | -2.49% | 680,538 | 401,886,289 |
| 2024-10-28 | 6.03 | 6.06 | 5.98 | 6.02 | 0% | 519,682 | 312,439,153 |
| 2024-10-25 | 6.15 | 6.16 | 5.97 | 6.02 | -1.95% | 471,939 | 284,484,633 |
| 2024-10-24 | 6.17 | 6.21 | 6.13 | 6.14 | -0.81% | 249,227 | 153,614,954 |
| 2024-10-23 | 6.27 | 6.31 | 6.16 | 6.19 | -0.16% | 475,472 | 295,500,897 |
| 2024-10-22 | 6.12 | 6.24 | 6.09 | 6.2 | +1.31% | 361,123 | 223,336,238 |
| 2024-10-21 | 6.2 | 6.23 | 6.05 | 6.12 | -0.97% | 445,306 | 272,086,333 |
| 2024-10-18 | 6.13 | 6.26 | 6.02 | 6.18 | +0.82% | 541,167 | 332,211,686 |
| 2024-10-17 | 6.18 | 6.29 | 6.13 | 6.13 | -0.49% | 386,571 | 239,239,838 |
| 2024-10-16 | 6.12 | 6.27 | 6.11 | 6.16 | +0.33% | 424,363 | 262,692,524 |
| 2024-10-15 | 6.36 | 6.47 | 6.13 | 6.14 | -3.46% | 485,561 | 304,791,897 |
| 2024-10-14 | 6.4 | 6.46 | 6.25 | 6.36 | -0.47% | 633,683 | 402,964,638 |
| 2024-10-11 | 6.42 | 6.52 | 6.29 | 6.39 | 0% | 506,132 | 325,634,968 |
| 2024-10-10 | 6.21 | 6.53 | 6.2 | 6.39 | +2.9% | 777,008 | 498,046,649 |
| 2024-10-09 | 6.55 | 6.55 | 6.2 | 6.21 | -6.48% | 904,122 | 574,693,712 |
| 2024-10-08 | 7.34 | 7.38 | 6.44 | 6.64 | -1.34% | 1,544,746 | 1,048,525,569 |
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：