股票概览
5.74
-1.2%
-0.07
5.9
开盘价
5.91
最高价
5.68
最低价
87,487
成交量
数据更新至: 2024-12-31
技术指标
5.82
MA5 (5日均线)
5.99
MA10 (10日均线)
6.55
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 | 5.9 | 5.91 | 5.68 | 5.74 | -1.2% | 87,487 | 50,559,031 |
| 2024-12-30 | 5.87 | 5.89 | 5.74 | 5.81 | -1.69% | 71,468 | 41,487,074 |
| 2024-12-27 | 5.84 | 5.98 | 5.81 | 5.91 | +1.37% | 97,639 | 57,720,547 |
| 2024-12-26 | 5.79 | 5.94 | 5.79 | 5.83 | 0% | 90,627 | 53,150,427 |
| 2024-12-25 | 5.96 | 5.96 | 5.69 | 5.83 | -2.67% | 135,593 | 78,585,684 |
| 2024-12-24 | 5.93 | 6.02 | 5.81 | 5.99 | +0.34% | 146,745 | 86,824,706 |
| 2024-12-23 | 6.25 | 6.28 | 5.92 | 5.97 | -4.48% | 186,390 | 112,611,556 |
| 2024-12-20 | 6.26 | 6.34 | 6.2 | 6.25 | +0.16% | 154,866 | 97,113,636 |
| 2024-12-19 | 6.18 | 6.35 | 6.14 | 6.24 | -0.79% | 162,103 | 101,070,112 |
| 2024-12-18 | 6.24 | 6.39 | 6.18 | 6.29 | +0.32% | 173,618 | 109,224,331 |
| 2024-12-17 | 6.67 | 6.67 | 6.2 | 6.27 | -6.84% | 304,159 | 193,952,159 |
| 2024-12-16 | 6.61 | 6.74 | 6.54 | 6.73 | +1.36% | 326,144 | 216,737,213 |
| 2024-12-13 | 6.61 | 6.77 | 6.61 | 6.64 | -1.19% | 375,288 | 250,826,040 |
| 2024-12-12 | 6.81 | 6.92 | 6.54 | 6.72 | -4.95% | 654,687 | 437,125,156 |
| 2024-12-11 | 7.07 | 7.66 | 7.07 | 7.07 | -9.94% | 930,445 | 665,441,455 |
| 2024-12-10 | 9.3 | 9.3 | 7.7 | 7.85 | -8.19% | 1,219,475 | 1,038,765,951 |
| 2024-12-09 | 8.55 | 8.55 | 8.16 | 8.55 | +10.04% | 190,098 | 161,702,410 |
| 2024-12-06 | 7.05 | 7.77 | 6.85 | 7.77 | +10.06% | 341,809 | 255,280,506 |
| 2024-12-05 | 6.03 | 7.06 | 5.91 | 7.06 | +9.97% | 791,294 | 519,793,287 |
| 2024-12-04 | 6.09 | 6.42 | 6.02 | 6.42 | +9.93% | 664,879 | 422,299,516 |
| 2024-12-03 | 5.31 | 5.84 | 5.27 | 5.84 | +9.98% | 323,225 | 184,883,058 |
| 2024-12-02 | 5.19 | 5.35 | 5.18 | 5.31 | +2.51% | 84,309 | 44,498,965 |
| 2024-11-29 | 5.16 | 5.2 | 5.09 | 5.18 | +0.39% | 66,065 | 34,062,587 |
| 2024-11-28 | 5.04 | 5.21 | 5.03 | 5.16 | +1.98% | 90,694 | 46,791,354 |
| 2024-11-27 | 5.06 | 5.08 | 4.89 | 5.06 | -0.39% | 72,505 | 36,070,998 |
| 2024-11-26 | 5.13 | 5.19 | 5.07 | 5.08 | -1.36% | 63,339 | 32,484,958 |
| 2024-11-25 | 4.98 | 5.15 | 4.93 | 5.15 | +3.83% | 63,786 | 32,245,831 |
| 2024-11-22 | 5.13 | 5.17 | 4.95 | 4.96 | -3.13% | 56,375 | 28,646,969 |
| 2024-11-21 | 5.07 | 5.15 | 5.03 | 5.12 | +1.19% | 57,686 | 29,415,275 |
| 2024-11-20 | 4.98 | 5.09 | 4.96 | 5.06 | +1.61% | 51,819 | 26,112,877 |
| 2024-11-19 | 4.94 | 5 | 4.88 | 4.98 | +1.22% | 42,165 | 20,876,820 |
| 2024-11-18 | 4.96 | 5.06 | 4.88 | 4.92 | -0.2% | 61,327 | 30,513,001 |
| 2024-11-15 | 4.99 | 5.08 | 4.92 | 4.93 | -1.4% | 40,910 | 20,468,970 |
| 2024-11-14 | 5.15 | 5.15 | 4.98 | 5 | -2.53% | 53,969 | 27,292,633 |
| 2024-11-13 | 5.12 | 5.18 | 5.05 | 5.13 | +0.39% | 52,790 | 26,986,628 |
| 2024-11-12 | 5.15 | 5.17 | 5.04 | 5.11 | -0.58% | 70,108 | 35,860,490 |
| 2024-11-11 | 5.07 | 5.15 | 5.03 | 5.14 | +1.18% | 71,640 | 36,598,330 |
| 2024-11-08 | 5.19 | 5.25 | 5.03 | 5.08 | -1.93% | 101,707 | 51,976,505 |
| 2024-11-07 | 5.07 | 5.21 | 5.01 | 5.18 | +2.57% | 98,105 | 50,511,086 |
| 2024-11-06 | 4.99 | 5.21 | 4.96 | 5.05 | +1.2% | 105,989 | 53,804,004 |
| 2024-11-05 | 4.89 | 5.06 | 4.87 | 4.99 | +1.63% | 89,588 | 44,541,027 |
| 2024-11-04 | 4.91 | 4.93 | 4.83 | 4.91 | +0.82% | 44,807 | 21,891,102 |
| 2024-11-01 | 5.01 | 5.06 | 4.84 | 4.87 | -2.79% | 79,473 | 39,041,533 |
| 2024-10-31 | 4.85 | 5.02 | 4.85 | 5.01 | +3.09% | 77,593 | 38,529,007 |
| 2024-10-30 | 4.87 | 4.96 | 4.83 | 4.86 | -0.61% | 66,621 | 32,496,196 |
| 2024-10-29 | 5.04 | 5.08 | 4.87 | 4.89 | -2.98% | 76,835 | 37,950,526 |
| 2024-10-28 | 4.96 | 5.05 | 4.92 | 5.04 | +3.07% | 89,512 | 44,732,792 |
| 2024-10-25 | 4.78 | 4.89 | 4.78 | 4.89 | +1.88% | 55,199 | 26,833,705 |
| 2024-10-24 | 4.8 | 4.83 | 4.76 | 4.8 | 0% | 45,239 | 21,669,950 |
| 2024-10-23 | 4.79 | 4.84 | 4.76 | 4.8 | +0.42% | 70,569 | 33,847,780 |
| 2024-10-22 | 4.74 | 4.81 | 4.7 | 4.78 | +0.63% | 73,468 | 34,926,687 |
| 2024-10-21 | 4.68 | 4.87 | 4.6 | 4.75 | +1.93% | 128,031 | 59,998,541 |
| 2024-10-18 | 4.62 | 4.71 | 4.54 | 4.66 | +1.08% | 57,289 | 26,581,462 |
| 2024-10-17 | 4.67 | 4.72 | 4.6 | 4.61 | -1.5% | 37,473 | 17,427,278 |
| 2024-10-16 | 4.59 | 4.71 | 4.58 | 4.68 | +1.3% | 47,524 | 22,191,567 |
| 2024-10-15 | 4.71 | 4.71 | 4.61 | 4.62 | -1.91% | 41,590 | 19,344,891 |
| 2024-10-14 | 4.6 | 4.71 | 4.58 | 4.71 | +3.29% | 52,338 | 24,376,423 |
| 2024-10-11 | 4.73 | 4.74 | 4.53 | 4.56 | -2.36% | 58,524 | 27,035,133 |
| 2024-10-10 | 4.61 | 4.79 | 4.58 | 4.67 | +2.19% | 78,868 | 37,059,838 |
| 2024-10-09 | 5 | 5 | 4.56 | 4.57 | -8.78% | 125,316 | 59,121,866 |
| 2024-10-08 | 5.28 | 5.29 | 4.77 | 5.01 | +3.94% | 199,615 | 100,078,945 |
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：