股票概览
5.64
-2.42%
-0.14
5.77
开盘价
5.82
最高价
5.64
最低价
222,169
成交量
数据更新至: 2024-12-31
技术指标
5.70
MA5 (5日均线)
5.66
MA10 (10日均线)
5.69
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 | 5.77 | 5.82 | 5.64 | 5.64 | -2.42% | 222,169 | 127,083,838 |
| 2024-12-30 | 5.73 | 5.85 | 5.69 | 5.78 | +0.7% | 265,822 | 153,293,419 |
| 2024-12-27 | 5.63 | 5.74 | 5.55 | 5.74 | +1.95% | 238,457 | 134,938,904 |
| 2024-12-26 | 5.67 | 5.7 | 5.61 | 5.63 | -1.05% | 147,098 | 83,062,472 |
| 2024-12-25 | 5.66 | 5.72 | 5.64 | 5.69 | +0.53% | 177,598 | 100,929,059 |
| 2024-12-24 | 5.6 | 5.66 | 5.57 | 5.66 | +1.25% | 145,218 | 81,774,086 |
| 2024-12-23 | 5.56 | 5.65 | 5.56 | 5.59 | +0.36% | 144,354 | 80,981,510 |
| 2024-12-20 | 5.61 | 5.65 | 5.56 | 5.57 | -0.71% | 115,909 | 64,904,234 |
| 2024-12-19 | 5.68 | 5.74 | 5.57 | 5.61 | -1.58% | 190,211 | 107,069,098 |
| 2024-12-18 | 5.68 | 5.75 | 5.68 | 5.7 | +0.35% | 190,212 | 108,727,407 |
| 2024-12-17 | 5.69 | 5.78 | 5.64 | 5.68 | +0.18% | 271,646 | 154,684,918 |
| 2024-12-16 | 5.51 | 5.71 | 5.5 | 5.67 | +2.9% | 333,887 | 187,706,716 |
| 2024-12-13 | 5.62 | 5.64 | 5.5 | 5.51 | -2.3% | 458,070 | 254,650,839 |
| 2024-12-12 | 5.62 | 5.68 | 5.53 | 5.64 | -2.42% | 347,097 | 195,740,034 |
| 2024-12-11 | 5.77 | 5.81 | 5.73 | 5.78 | 0% | 334,297 | 193,008,825 |
| 2024-12-10 | 5.89 | 5.91 | 5.75 | 5.78 | -0.69% | 509,523 | 296,510,452 |
| 2024-12-09 | 5.81 | 5.85 | 5.78 | 5.82 | +0.17% | 258,871 | 150,572,938 |
| 2024-12-06 | 5.78 | 5.86 | 5.77 | 5.81 | +0.17% | 315,702 | 183,507,503 |
| 2024-12-05 | 5.76 | 5.88 | 5.73 | 5.8 | +1.4% | 283,986 | 164,934,066 |
| 2024-12-04 | 5.72 | 5.79 | 5.67 | 5.72 | -0.69% | 251,578 | 144,058,439 |
| 2024-12-03 | 5.51 | 5.8 | 5.48 | 5.76 | +4.73% | 437,017 | 246,022,854 |
| 2024-12-02 | 5.56 | 5.59 | 5.49 | 5.5 | -1.08% | 230,001 | 126,973,535 |
| 2024-11-29 | 5.51 | 5.63 | 5.51 | 5.56 | +0.54% | 194,102 | 108,541,584 |
| 2024-11-28 | 5.54 | 5.56 | 5.5 | 5.53 | -0.36% | 123,170 | 68,134,968 |
| 2024-11-27 | 5.48 | 5.57 | 5.39 | 5.55 | +0.91% | 188,989 | 103,601,033 |
| 2024-11-26 | 5.49 | 5.56 | 5.47 | 5.5 | -0.36% | 127,987 | 70,523,290 |
| 2024-11-25 | 5.43 | 5.53 | 5.38 | 5.52 | +1.66% | 234,008 | 127,662,918 |
| 2024-11-22 | 5.63 | 5.68 | 5.42 | 5.43 | -3.89% | 274,535 | 152,307,528 |
| 2024-11-21 | 5.63 | 5.66 | 5.55 | 5.65 | -0.18% | 303,274 | 169,899,563 |
| 2024-11-20 | 5.76 | 5.82 | 5.61 | 5.66 | -2.58% | 514,916 | 292,127,364 |
| 2024-11-19 | 5.62 | 5.9 | 5.53 | 5.81 | +2.65% | 636,931 | 367,447,977 |
| 2024-11-18 | 5.5 | 5.92 | 5.49 | 5.66 | +4.43% | 812,484 | 461,120,047 |
| 2024-11-15 | 5.35 | 5.48 | 5.33 | 5.42 | +1.12% | 277,323 | 150,472,919 |
| 2024-11-14 | 5.37 | 5.42 | 5.34 | 5.36 | -0.19% | 216,221 | 116,504,363 |
| 2024-11-13 | 5.31 | 5.39 | 5.31 | 5.37 | +0.75% | 148,529 | 79,639,895 |
| 2024-11-12 | 5.37 | 5.43 | 5.31 | 5.33 | -0.74% | 169,790 | 91,164,687 |
| 2024-11-11 | 5.38 | 5.43 | 5.32 | 5.37 | -0.56% | 184,163 | 98,703,036 |
| 2024-11-08 | 5.47 | 5.5 | 5.36 | 5.4 | -0.92% | 237,829 | 128,827,037 |
| 2024-11-07 | 5.31 | 5.46 | 5.29 | 5.45 | +2.44% | 289,458 | 156,002,815 |
| 2024-11-06 | 5.36 | 5.39 | 5.29 | 5.32 | -0.93% | 227,601 | 121,179,676 |
| 2024-11-05 | 5.27 | 5.37 | 5.25 | 5.37 | +1.51% | 270,702 | 144,080,517 |
| 2024-11-04 | 5.25 | 5.29 | 5.18 | 5.29 | +0.76% | 200,039 | 104,604,282 |
| 2024-11-01 | 5.19 | 5.31 | 5.18 | 5.25 | +0.77% | 340,248 | 179,074,498 |
| 2024-10-31 | 5.15 | 5.25 | 5.14 | 5.21 | +1.96% | 303,073 | 157,340,152 |
| 2024-10-30 | 5.15 | 5.18 | 5.09 | 5.11 | -0.78% | 191,292 | 98,087,918 |
| 2024-10-29 | 5.21 | 5.28 | 5.14 | 5.15 | -0.96% | 251,041 | 130,547,172 |
| 2024-10-28 | 5.16 | 5.2 | 5.12 | 5.2 | +0.58% | 178,939 | 92,439,388 |
| 2024-10-25 | 5.16 | 5.18 | 5.14 | 5.17 | 0% | 152,520 | 78,676,830 |
| 2024-10-24 | 5.17 | 5.19 | 5.13 | 5.17 | -0.19% | 106,462 | 54,914,253 |
| 2024-10-23 | 5.16 | 5.21 | 5.16 | 5.18 | 0% | 137,483 | 71,243,899 |
| 2024-10-22 | 5.15 | 5.2 | 5.14 | 5.18 | +0.39% | 166,045 | 85,758,209 |
| 2024-10-21 | 5.2 | 5.21 | 5.14 | 5.16 | -0.96% | 208,690 | 107,740,594 |
| 2024-10-18 | 5.16 | 5.27 | 5.05 | 5.21 | +1.17% | 323,151 | 166,863,273 |
| 2024-10-17 | 5.25 | 5.28 | 5.15 | 5.15 | -2.09% | 221,461 | 115,283,632 |
| 2024-10-16 | 5.14 | 5.31 | 5.12 | 5.26 | +1.74% | 303,517 | 159,242,931 |
| 2024-10-15 | 5.25 | 5.33 | 5.16 | 5.17 | -2.08% | 269,223 | 141,393,880 |
| 2024-10-14 | 5.19 | 5.36 | 5.19 | 5.28 | +3.13% | 360,482 | 190,071,308 |
| 2024-10-11 | 5.2 | 5.27 | 5.09 | 5.12 | -1.54% | 251,142 | 130,057,092 |
| 2024-10-10 | 5.12 | 5.36 | 5.08 | 5.2 | +1.56% | 398,877 | 208,511,005 |
| 2024-10-09 | 5.47 | 5.47 | 5.1 | 5.12 | -8.57% | 467,266 | 246,475,702 |
| 2024-10-08 | 5.93 | 5.93 | 5.37 | 5.6 | +3.7% | 687,603 | 384,080,775 |
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：