股票概览
5.91
-2.15%
-0.13
6.04
开盘价
6.09
最高价
5.9
最低价
414,357
成交量
数据更新至: 2024-12-31
技术指标
5.95
MA5 (5日均线)
5.89
MA10 (10日均线)
5.90
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 | 6.04 | 6.09 | 5.9 | 5.91 | -2.15% | 414,357 | 248,587,011 |
| 2024-12-30 | 5.95 | 6.06 | 5.93 | 6.04 | +1.17% | 362,044 | 217,428,262 |
| 2024-12-27 | 5.89 | 5.98 | 5.82 | 5.97 | +1.19% | 380,009 | 224,740,454 |
| 2024-12-26 | 5.94 | 5.95 | 5.85 | 5.9 | -0.51% | 212,265 | 125,056,460 |
| 2024-12-25 | 5.85 | 5.93 | 5.84 | 5.93 | +1.37% | 267,398 | 157,422,257 |
| 2024-12-24 | 5.78 | 5.86 | 5.77 | 5.85 | +1.39% | 216,293 | 126,083,001 |
| 2024-12-23 | 5.77 | 5.85 | 5.75 | 5.77 | +0.17% | 266,813 | 154,848,408 |
| 2024-12-20 | 5.82 | 5.86 | 5.75 | 5.76 | -1.2% | 215,940 | 125,318,790 |
| 2024-12-19 | 5.88 | 5.95 | 5.81 | 5.83 | -1.52% | 253,041 | 148,173,360 |
| 2024-12-18 | 5.85 | 5.94 | 5.84 | 5.92 | +1.37% | 195,229 | 115,327,660 |
| 2024-12-17 | 5.93 | 5.97 | 5.8 | 5.84 | -1.68% | 293,873 | 172,597,421 |
| 2024-12-16 | 5.91 | 5.96 | 5.9 | 5.94 | +0.51% | 197,841 | 117,356,587 |
| 2024-12-13 | 5.98 | 5.99 | 5.88 | 5.91 | -1.5% | 368,346 | 218,133,343 |
| 2024-12-12 | 5.92 | 6.01 | 5.88 | 6 | +1.52% | 333,129 | 198,535,374 |
| 2024-12-11 | 5.91 | 5.98 | 5.85 | 5.91 | 0% | 274,766 | 162,915,517 |
| 2024-12-10 | 6.04 | 6.09 | 5.83 | 5.91 | -0.17% | 351,804 | 209,942,960 |
| 2024-12-09 | 5.96 | 6 | 5.89 | 5.92 | -0.5% | 245,437 | 146,022,982 |
| 2024-12-06 | 5.88 | 6.01 | 5.87 | 5.95 | +1.02% | 339,770 | 202,218,463 |
| 2024-12-05 | 5.86 | 5.92 | 5.85 | 5.89 | +0.17% | 128,058 | 75,325,557 |
| 2024-12-04 | 5.9 | 5.93 | 5.85 | 5.88 | -0.68% | 188,763 | 111,147,930 |
| 2024-12-03 | 5.85 | 5.92 | 5.81 | 5.92 | +1.2% | 226,704 | 132,946,850 |
| 2024-12-02 | 5.85 | 5.88 | 5.76 | 5.85 | 0% | 200,237 | 116,737,075 |
| 2024-11-29 | 5.82 | 5.92 | 5.82 | 5.85 | +0.34% | 217,429 | 127,864,130 |
| 2024-11-28 | 5.85 | 5.88 | 5.8 | 5.83 | -0.68% | 168,876 | 98,750,757 |
| 2024-11-27 | 5.79 | 5.88 | 5.67 | 5.87 | +1.21% | 257,433 | 148,669,943 |
| 2024-11-26 | 5.79 | 5.83 | 5.73 | 5.8 | -0.17% | 191,700 | 110,938,842 |
| 2024-11-25 | 5.77 | 5.87 | 5.71 | 5.81 | +0.17% | 200,550 | 116,333,720 |
| 2024-11-22 | 6.01 | 6.05 | 5.79 | 5.8 | -3.49% | 279,493 | 165,351,270 |
| 2024-11-21 | 6.02 | 6.04 | 5.98 | 6.01 | -0.33% | 219,701 | 131,951,686 |
| 2024-11-20 | 6.05 | 6.13 | 5.98 | 6.03 | -1.31% | 340,796 | 205,650,579 |
| 2024-11-19 | 6.11 | 6.22 | 6.01 | 6.11 | -0.65% | 416,907 | 254,838,506 |
| 2024-11-18 | 6.08 | 6.43 | 6.08 | 6.15 | +3.19% | 851,757 | 527,250,340 |
| 2024-11-15 | 5.89 | 6.04 | 5.84 | 5.96 | +1.19% | 442,060 | 263,553,066 |
| 2024-11-14 | 5.83 | 5.99 | 5.8 | 5.89 | +0.86% | 403,959 | 238,598,992 |
| 2024-11-13 | 5.76 | 5.87 | 5.73 | 5.84 | +1.21% | 206,895 | 120,480,809 |
| 2024-11-12 | 5.86 | 5.93 | 5.75 | 5.77 | -1.7% | 249,548 | 145,697,913 |
| 2024-11-11 | 5.93 | 5.95 | 5.82 | 5.87 | -0.84% | 269,447 | 157,891,613 |
| 2024-11-08 | 5.92 | 6.01 | 5.84 | 5.92 | +0.34% | 404,888 | 239,329,746 |
| 2024-11-07 | 5.75 | 5.91 | 5.73 | 5.9 | +2.43% | 335,332 | 195,691,730 |
| 2024-11-06 | 5.83 | 5.84 | 5.71 | 5.76 | -1.37% | 291,918 | 168,731,677 |
| 2024-11-05 | 5.73 | 5.85 | 5.71 | 5.84 | +1.39% | 287,850 | 166,834,063 |
| 2024-11-04 | 5.66 | 5.76 | 5.6 | 5.76 | +1.77% | 229,942 | 130,771,380 |
| 2024-11-01 | 5.64 | 5.73 | 5.64 | 5.66 | -0.35% | 258,728 | 147,030,393 |
| 2024-10-31 | 5.7 | 5.72 | 5.6 | 5.68 | -0.35% | 268,838 | 152,182,588 |
| 2024-10-30 | 5.74 | 5.78 | 5.67 | 5.7 | -0.87% | 172,253 | 98,457,763 |
| 2024-10-29 | 5.83 | 5.91 | 5.74 | 5.75 | -1.03% | 248,048 | 144,156,316 |
| 2024-10-28 | 5.84 | 5.86 | 5.75 | 5.81 | -0.51% | 219,202 | 126,955,992 |
| 2024-10-25 | 5.88 | 5.91 | 5.83 | 5.84 | -1.02% | 202,187 | 118,447,089 |
| 2024-10-24 | 5.93 | 5.96 | 5.87 | 5.9 | -0.84% | 141,131 | 83,379,858 |
| 2024-10-23 | 5.95 | 5.98 | 5.92 | 5.95 | 0% | 195,472 | 116,242,443 |
| 2024-10-22 | 5.97 | 6.02 | 5.91 | 5.95 | -0.17% | 220,612 | 131,133,755 |
| 2024-10-21 | 6.03 | 6.03 | 5.9 | 5.96 | -0.83% | 269,277 | 160,146,572 |
| 2024-10-18 | 5.94 | 6.08 | 5.82 | 6.01 | +1.69% | 361,187 | 215,432,983 |
| 2024-10-17 | 6.05 | 6.05 | 5.9 | 5.91 | -1.66% | 276,801 | 165,302,048 |
| 2024-10-16 | 5.79 | 6.09 | 5.78 | 6.01 | +3.44% | 351,470 | 210,229,985 |
| 2024-10-15 | 6.03 | 6.08 | 5.8 | 5.81 | -3.49% | 337,555 | 200,781,003 |
| 2024-10-14 | 5.97 | 6.11 | 5.94 | 6.02 | +2.21% | 315,651 | 190,668,700 |
| 2024-10-11 | 5.98 | 6.06 | 5.84 | 5.89 | -1.83% | 250,233 | 148,969,745 |
| 2024-10-10 | 5.88 | 6.15 | 5.86 | 6 | +3.45% | 399,493 | 240,300,655 |
| 2024-10-09 | 6.1 | 6.18 | 5.74 | 5.8 | -7.64% | 538,098 | 321,768,429 |
| 2024-10-08 | 6.66 | 6.66 | 6.07 | 6.28 | +2.45% | 702,447 | 446,468,564 |
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：