股票概览
5.92
-1.99%
-0.12
6.08
开盘价
6.2
最高价
5.92
最低价
329,519
成交量
数据更新至: 2024-12-31
技术指标
5.90
MA5 (5日均线)
5.96
MA10 (10日均线)
6.14
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 | 6.08 | 6.2 | 5.92 | 5.92 | -1.99% | 329,519 | 199,494,463 |
| 2024-12-30 | 6.24 | 6.33 | 6.03 | 6.04 | -3.36% | 535,969 | 326,883,648 |
| 2024-12-27 | 5.65 | 6.25 | 5.63 | 6.25 | +10.04% | 609,427 | 368,554,189 |
| 2024-12-26 | 5.6 | 5.74 | 5.58 | 5.68 | +1.25% | 166,097 | 93,976,433 |
| 2024-12-25 | 5.74 | 5.76 | 5.53 | 5.61 | -2.26% | 169,493 | 95,127,700 |
| 2024-12-24 | 5.67 | 5.74 | 5.58 | 5.74 | +1.23% | 219,707 | 124,270,075 |
| 2024-12-23 | 6.06 | 6.06 | 5.66 | 5.67 | -6.44% | 348,141 | 201,943,732 |
| 2024-12-20 | 6.14 | 6.27 | 6.03 | 6.06 | -1.94% | 319,847 | 194,844,134 |
| 2024-12-19 | 6.36 | 6.37 | 6.02 | 6.18 | -4.63% | 568,258 | 351,557,504 |
| 2024-12-18 | 6.52 | 6.81 | 6.41 | 6.48 | -2.85% | 615,625 | 404,536,406 |
| 2024-12-17 | 6.62 | 7.01 | 6.4 | 6.67 | +1.06% | 900,367 | 600,772,732 |
| 2024-12-16 | 6.36 | 6.63 | 6.36 | 6.6 | +4.1% | 685,276 | 445,872,280 |
| 2024-12-13 | 6.33 | 6.42 | 6.29 | 6.34 | -0.47% | 296,572 | 188,674,979 |
| 2024-12-12 | 6.27 | 6.37 | 6.2 | 6.37 | +1.92% | 267,839 | 168,988,595 |
| 2024-12-11 | 6.16 | 6.26 | 6.13 | 6.25 | +1.46% | 175,287 | 109,196,644 |
| 2024-12-10 | 6.32 | 6.37 | 6.15 | 6.16 | -0.96% | 239,887 | 149,856,425 |
| 2024-12-09 | 6.19 | 6.28 | 6.13 | 6.22 | +0.16% | 203,869 | 126,237,045 |
| 2024-12-06 | 6.18 | 6.26 | 6.14 | 6.21 | +0.49% | 180,746 | 112,102,917 |
| 2024-12-05 | 6.11 | 6.2 | 6.09 | 6.18 | +0.32% | 181,003 | 111,383,904 |
| 2024-12-04 | 6.22 | 6.34 | 6.11 | 6.16 | -1.75% | 256,517 | 159,812,049 |
| 2024-12-03 | 6.38 | 6.44 | 6.22 | 6.27 | -1.88% | 321,364 | 202,141,348 |
| 2024-12-02 | 6.22 | 6.48 | 6.17 | 6.39 | +2.9% | 454,648 | 288,743,993 |
| 2024-11-29 | 6.05 | 6.26 | 6.03 | 6.21 | +1.47% | 393,482 | 241,912,950 |
| 2024-11-28 | 5.85 | 6.24 | 5.82 | 6.12 | +4.79% | 472,478 | 287,483,153 |
| 2024-11-27 | 5.8 | 5.85 | 5.64 | 5.84 | -0.17% | 152,796 | 87,733,275 |
| 2024-11-26 | 5.81 | 6.07 | 5.81 | 5.85 | +1.56% | 240,761 | 142,796,980 |
| 2024-11-25 | 5.66 | 5.78 | 5.6 | 5.76 | +1.77% | 139,374 | 79,586,312 |
| 2024-11-22 | 5.8 | 5.86 | 5.65 | 5.66 | -2.92% | 155,229 | 89,745,935 |
| 2024-11-21 | 5.81 | 5.88 | 5.74 | 5.83 | +0.17% | 138,195 | 80,274,382 |
| 2024-11-20 | 5.71 | 5.87 | 5.66 | 5.82 | +1.75% | 155,888 | 90,162,774 |
| 2024-11-19 | 5.68 | 5.72 | 5.58 | 5.72 | +0.7% | 150,808 | 85,278,091 |
| 2024-11-18 | 5.92 | 5.95 | 5.65 | 5.68 | -4.05% | 199,227 | 114,735,127 |
| 2024-11-15 | 6.15 | 6.15 | 5.88 | 5.92 | -4.52% | 278,881 | 167,312,937 |
| 2024-11-14 | 6.1 | 6.37 | 6.06 | 6.2 | +1.14% | 347,303 | 214,807,063 |
| 2024-11-13 | 6.15 | 6.24 | 6.01 | 6.13 | 0% | 263,199 | 161,008,293 |
| 2024-11-12 | 6.19 | 6.26 | 6.08 | 6.13 | -1.61% | 303,389 | 187,263,524 |
| 2024-11-11 | 6.26 | 6.27 | 6.06 | 6.23 | -0.64% | 392,375 | 241,096,568 |
| 2024-11-08 | 6.28 | 6.38 | 6.12 | 6.27 | -1.72% | 535,767 | 335,736,524 |
| 2024-11-07 | 6.4 | 6.7 | 6.3 | 6.38 | +1.27% | 1,017,716 | 660,326,232 |
| 2024-11-06 | 5.77 | 6.3 | 5.73 | 6.3 | +9.95% | 813,113 | 488,759,579 |
| 2024-11-05 | 5.69 | 5.75 | 5.63 | 5.73 | +1.06% | 213,075 | 121,353,166 |
| 2024-11-04 | 5.75 | 5.77 | 5.61 | 5.67 | -0.87% | 178,540 | 101,018,741 |
| 2024-11-01 | 5.74 | 5.89 | 5.69 | 5.72 | -0.87% | 287,254 | 166,064,558 |
| 2024-10-31 | 5.72 | 5.85 | 5.71 | 5.77 | +0.35% | 208,129 | 119,997,389 |
| 2024-10-30 | 5.73 | 5.82 | 5.7 | 5.75 | +0.17% | 179,405 | 103,185,097 |
| 2024-10-29 | 5.79 | 5.86 | 5.7 | 5.74 | -2.05% | 248,183 | 143,055,301 |
| 2024-10-28 | 5.59 | 5.88 | 5.58 | 5.86 | +5.02% | 356,699 | 206,773,942 |
| 2024-10-25 | 5.5 | 5.63 | 5.5 | 5.58 | +1.27% | 224,291 | 124,851,641 |
| 2024-10-24 | 5.54 | 5.57 | 5.47 | 5.51 | -0.9% | 112,991 | 62,331,613 |
| 2024-10-23 | 5.59 | 5.6 | 5.47 | 5.56 | -0.18% | 200,231 | 110,967,917 |
| 2024-10-22 | 5.42 | 5.69 | 5.41 | 5.57 | +2.2% | 261,996 | 145,493,269 |
| 2024-10-21 | 5.26 | 5.58 | 5.22 | 5.45 | +3.42% | 265,311 | 143,639,736 |
| 2024-10-18 | 5.21 | 5.32 | 5.13 | 5.27 | +0.96% | 148,309 | 77,554,190 |
| 2024-10-17 | 5.29 | 5.38 | 5.2 | 5.22 | -1.14% | 129,437 | 68,226,976 |
| 2024-10-16 | 5.2 | 5.31 | 5.18 | 5.28 | +0.57% | 78,232 | 41,233,152 |
| 2024-10-15 | 5.3 | 5.35 | 5.24 | 5.25 | -1.32% | 108,321 | 57,380,185 |
| 2024-10-14 | 5.23 | 5.34 | 5.21 | 5.32 | +1.72% | 105,297 | 55,666,044 |
| 2024-10-11 | 5.38 | 5.39 | 5.15 | 5.23 | -2.97% | 112,701 | 59,224,257 |
| 2024-10-10 | 5.3 | 5.47 | 5.3 | 5.39 | +2.08% | 159,809 | 86,477,107 |
| 2024-10-09 | 5.67 | 5.67 | 5.26 | 5.28 | -7.04% | 220,962 | 119,787,344 |
| 2024-10-08 | 6.1 | 6.1 | 5.41 | 5.68 | +2.34% | 415,366 | 238,214,775 |
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：