股票概览
7
+10.06%
+0.64
6.1
开盘价
7
最高价
6.1
最低价
1,811,371
成交量
数据更新至: 2024-12-31
技术指标
5.83
MA5 (5日均线)
5.23
MA10 (10日均线)
4.87
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 | 6.1 | 7 | 6.1 | 7 | +10.06% | 1,811,371 | 1,233,326,218 |
| 2024-12-30 | 5.9 | 6.36 | 5.78 | 6.36 | +10.03% | 1,530,344 | 929,321,430 |
| 2024-12-27 | 5.1 | 5.78 | 4.92 | 5.78 | +10.1% | 1,604,517 | 877,222,772 |
| 2024-12-26 | 4.76 | 5.25 | 4.69 | 5.25 | +10.06% | 1,385,908 | 688,012,199 |
| 2024-12-25 | 4.31 | 4.77 | 4.05 | 4.77 | +9.91% | 899,601 | 401,290,267 |
| 2024-12-24 | 4.38 | 4.76 | 4.15 | 4.34 | -4.62% | 719,339 | 318,325,048 |
| 2024-12-23 | 4.27 | 4.65 | 4.13 | 4.55 | +4.6% | 852,533 | 378,596,305 |
| 2024-12-20 | 4.46 | 4.59 | 4.34 | 4.35 | -7.45% | 594,986 | 263,618,615 |
| 2024-12-19 | 4.95 | 5.17 | 4.64 | 4.7 | -8.91% | 802,874 | 391,518,341 |
| 2024-12-18 | 4.45 | 5.4 | 4.42 | 5.16 | +5.09% | 1,110,771 | 516,968,444 |
| 2024-12-17 | 5.4 | 5.4 | 4.91 | 4.91 | -10.07% | 689,310 | 345,351,348 |
| 2024-12-16 | 4.89 | 5.46 | 4.89 | 5.46 | +10.08% | 1,348,438 | 709,117,054 |
| 2024-12-13 | 5.4 | 5.4 | 4.85 | 4.96 | -1% | 1,572,664 | 808,958,099 |
| 2024-12-12 | 4.99 | 5.18 | 4.75 | 5.01 | +6.37% | 867,313 | 437,967,058 |
| 2024-12-11 | 4.19 | 4.71 | 4.12 | 4.71 | +10.05% | 1,118,875 | 504,489,110 |
| 2024-12-10 | 4.04 | 4.28 | 4.01 | 4.28 | +10.03% | 789,460 | 333,144,556 |
| 2024-12-09 | 3.98 | 4.02 | 3.85 | 3.89 | -2.02% | 141,144 | 55,179,018 |
| 2024-12-06 | 3.91 | 3.97 | 3.83 | 3.97 | +1.53% | 176,088 | 68,904,641 |
| 2024-12-05 | 3.91 | 3.96 | 3.85 | 3.91 | -0.76% | 169,849 | 65,987,984 |
| 2024-12-04 | 3.93 | 4.16 | 3.84 | 3.94 | -0.51% | 298,419 | 119,516,135 |
| 2024-12-03 | 4.03 | 4.1 | 3.92 | 3.96 | -1.74% | 314,392 | 125,934,521 |
| 2024-12-02 | 4.03 | 4.17 | 3.99 | 4.03 | +2.03% | 320,835 | 130,074,083 |
| 2024-11-29 | 3.92 | 4.03 | 3.9 | 3.95 | +0.25% | 306,661 | 120,934,998 |
| 2024-11-28 | 3.92 | 4.06 | 3.9 | 3.94 | 0% | 439,679 | 174,582,709 |
| 2024-11-27 | 3.75 | 4.14 | 3.64 | 3.94 | +4.79% | 418,763 | 165,528,523 |
| 2024-11-26 | 3.68 | 3.78 | 3.66 | 3.76 | +1.9% | 157,709 | 58,842,931 |
| 2024-11-25 | 3.58 | 3.69 | 3.54 | 3.69 | +2.5% | 97,545 | 35,378,858 |
| 2024-11-22 | 3.68 | 3.77 | 3.58 | 3.6 | -1.91% | 145,488 | 53,647,077 |
| 2024-11-21 | 3.57 | 3.68 | 3.57 | 3.67 | +1.66% | 108,148 | 39,313,314 |
| 2024-11-20 | 3.52 | 3.63 | 3.49 | 3.61 | +2.27% | 107,580 | 38,435,114 |
| 2024-11-19 | 3.5 | 3.53 | 3.41 | 3.53 | +1.73% | 88,306 | 30,733,049 |
| 2024-11-18 | 3.42 | 3.57 | 3.42 | 3.47 | +1.46% | 111,391 | 38,875,571 |
| 2024-11-15 | 3.49 | 3.55 | 3.41 | 3.42 | -2.01% | 69,732 | 24,305,481 |
| 2024-11-14 | 3.57 | 3.58 | 3.47 | 3.49 | -2.51% | 73,948 | 25,969,913 |
| 2024-11-13 | 3.58 | 3.65 | 3.51 | 3.58 | 0% | 94,513 | 33,789,157 |
| 2024-11-12 | 3.59 | 3.64 | 3.54 | 3.58 | 0% | 112,616 | 40,488,572 |
| 2024-11-11 | 3.6 | 3.62 | 3.53 | 3.58 | -0.83% | 117,891 | 41,948,179 |
| 2024-11-08 | 3.73 | 3.75 | 3.58 | 3.61 | -3.22% | 156,302 | 56,892,473 |
| 2024-11-07 | 3.6 | 3.75 | 3.58 | 3.73 | +3.61% | 127,009 | 46,984,343 |
| 2024-11-06 | 3.54 | 3.62 | 3.51 | 3.6 | +1.41% | 109,842 | 39,156,529 |
| 2024-11-05 | 3.5 | 3.57 | 3.47 | 3.55 | +1.43% | 96,304 | 34,131,441 |
| 2024-11-04 | 3.48 | 3.51 | 3.42 | 3.5 | +1.16% | 93,598 | 32,456,257 |
| 2024-11-01 | 3.5 | 3.55 | 3.43 | 3.46 | -1.7% | 115,788 | 40,359,883 |
| 2024-10-31 | 3.47 | 3.56 | 3.47 | 3.52 | +0.57% | 105,851 | 37,326,918 |
| 2024-10-30 | 3.4 | 3.56 | 3.39 | 3.5 | +0.86% | 150,638 | 52,769,989 |
| 2024-10-29 | 3.54 | 3.56 | 3.44 | 3.47 | -2.25% | 126,115 | 43,952,501 |
| 2024-10-28 | 3.43 | 3.55 | 3.43 | 3.55 | +3.5% | 130,223 | 45,685,812 |
| 2024-10-25 | 3.35 | 3.44 | 3.35 | 3.43 | +2.08% | 92,247 | 31,331,850 |
| 2024-10-24 | 3.32 | 3.39 | 3.29 | 3.36 | +1.2% | 93,653 | 31,387,700 |
| 2024-10-23 | 3.31 | 3.35 | 3.3 | 3.32 | 0% | 95,994 | 31,929,101 |
| 2024-10-22 | 3.29 | 3.32 | 3.25 | 3.32 | +0.91% | 88,262 | 29,117,802 |
| 2024-10-21 | 3.27 | 3.32 | 3.25 | 3.29 | +0.92% | 115,745 | 37,993,244 |
| 2024-10-18 | 3.18 | 3.29 | 3.16 | 3.26 | +2.19% | 99,549 | 32,058,950 |
| 2024-10-17 | 3.26 | 3.28 | 3.15 | 3.19 | -1.54% | 82,847 | 26,635,016 |
| 2024-10-16 | 3.2 | 3.27 | 3.15 | 3.24 | +0.31% | 81,958 | 26,460,567 |
| 2024-10-15 | 3.28 | 3.31 | 3.23 | 3.23 | -2.12% | 72,361 | 23,654,536 |
| 2024-10-14 | 3.24 | 3.3 | 3.21 | 3.3 | +1.85% | 97,155 | 31,636,966 |
| 2024-10-11 | 3.29 | 3.37 | 3.22 | 3.24 | -1.52% | 115,487 | 38,042,579 |
| 2024-10-10 | 3.26 | 3.4 | 3.21 | 3.29 | +1.86% | 134,986 | 44,595,567 |
| 2024-10-09 | 3.48 | 3.52 | 3.22 | 3.23 | -9.27% | 159,934 | 53,454,486 |
| 2024-10-08 | 3.83 | 3.84 | 3.43 | 3.56 | +1.71% | 271,781 | 98,086,740 |
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：