股票概览
5.46
-4.38%
-0.25
5.68
开盘价
5.7
最高价
5.44
最低价
117,783
成交量
数据更新至: 2024-12-31
技术指标
5.73
MA5 (5日均线)
5.79
MA10 (10日均线)
5.80
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 | 5.68 | 5.7 | 5.44 | 5.46 | -4.38% | 117,783 | 65,291,985 |
| 2024-12-30 | 5.8 | 5.8 | 5.67 | 5.71 | -1.55% | 76,342 | 43,526,719 |
| 2024-12-27 | 5.81 | 5.87 | 5.76 | 5.8 | -0.68% | 101,875 | 59,176,430 |
| 2024-12-26 | 5.8 | 5.92 | 5.75 | 5.84 | 0% | 105,523 | 61,422,999 |
| 2024-12-25 | 6.01 | 6.02 | 5.74 | 5.84 | -3.31% | 164,892 | 96,215,683 |
| 2024-12-24 | 5.92 | 6.15 | 5.76 | 6.04 | -1.95% | 246,068 | 146,833,460 |
| 2024-12-23 | 5.67 | 6.23 | 5.63 | 6.16 | +8.83% | 339,449 | 205,861,031 |
| 2024-12-20 | 5.66 | 5.69 | 5.62 | 5.66 | +0.18% | 29,708 | 16,795,093 |
| 2024-12-19 | 5.7 | 5.74 | 5.61 | 5.65 | -1.74% | 43,695 | 24,714,539 |
| 2024-12-18 | 5.8 | 5.84 | 5.71 | 5.75 | -0.69% | 42,229 | 24,445,781 |
| 2024-12-17 | 5.93 | 5.94 | 5.77 | 5.79 | -1.36% | 52,251 | 30,429,207 |
| 2024-12-16 | 5.86 | 5.93 | 5.82 | 5.87 | +0.69% | 49,393 | 29,021,745 |
| 2024-12-13 | 5.95 | 5.98 | 5.8 | 5.83 | -2.51% | 62,589 | 36,733,118 |
| 2024-12-12 | 5.93 | 6.02 | 5.85 | 5.98 | +1.18% | 80,759 | 48,077,868 |
| 2024-12-11 | 5.74 | 5.95 | 5.74 | 5.91 | +2.43% | 74,512 | 43,728,861 |
| 2024-12-10 | 5.89 | 5.92 | 5.75 | 5.77 | 0% | 65,966 | 38,248,570 |
| 2024-12-09 | 5.76 | 5.8 | 5.72 | 5.77 | +0.17% | 43,732 | 25,207,891 |
| 2024-12-06 | 5.71 | 5.77 | 5.69 | 5.76 | +1.23% | 50,260 | 28,836,007 |
| 2024-12-05 | 5.63 | 5.69 | 5.62 | 5.69 | +0.53% | 27,768 | 15,729,650 |
| 2024-12-04 | 5.71 | 5.71 | 5.63 | 5.66 | -0.88% | 28,779 | 16,312,067 |
| 2024-12-03 | 5.72 | 5.72 | 5.65 | 5.71 | -0.17% | 32,756 | 18,620,688 |
| 2024-12-02 | 5.65 | 5.72 | 5.63 | 5.72 | +1.42% | 48,188 | 27,420,501 |
| 2024-11-29 | 5.58 | 5.66 | 5.56 | 5.64 | +0.89% | 40,762 | 22,962,822 |
| 2024-11-28 | 5.54 | 5.62 | 5.51 | 5.59 | +0.9% | 39,196 | 21,863,552 |
| 2024-11-27 | 5.58 | 5.59 | 5.41 | 5.54 | -0.72% | 51,339 | 28,155,610 |
| 2024-11-26 | 5.6 | 5.64 | 5.55 | 5.58 | -0.36% | 29,740 | 16,632,868 |
| 2024-11-25 | 5.58 | 5.66 | 5.54 | 5.6 | +1.08% | 31,970 | 17,893,519 |
| 2024-11-22 | 5.75 | 5.76 | 5.52 | 5.54 | -3.15% | 49,876 | 28,172,394 |
| 2024-11-21 | 5.69 | 5.72 | 5.64 | 5.72 | +0.35% | 30,143 | 17,138,285 |
| 2024-11-20 | 5.61 | 5.7 | 5.6 | 5.7 | +1.24% | 35,107 | 19,850,611 |
| 2024-11-19 | 5.58 | 5.63 | 5.53 | 5.63 | +0.9% | 29,498 | 16,457,529 |
| 2024-11-18 | 5.51 | 5.68 | 5.51 | 5.58 | +1.09% | 65,125 | 36,532,599 |
| 2024-11-15 | 5.6 | 5.7 | 5.49 | 5.52 | -1.43% | 55,865 | 31,256,420 |
| 2024-11-14 | 5.74 | 5.75 | 5.59 | 5.6 | -2.27% | 39,645 | 22,412,536 |
| 2024-11-13 | 5.72 | 5.77 | 5.63 | 5.73 | +1.06% | 52,884 | 30,178,254 |
| 2024-11-12 | 5.71 | 5.76 | 5.64 | 5.67 | -0.35% | 53,527 | 30,557,533 |
| 2024-11-11 | 5.61 | 5.7 | 5.61 | 5.69 | +0.53% | 42,231 | 23,848,389 |
| 2024-11-08 | 5.75 | 5.77 | 5.63 | 5.66 | -0.88% | 50,511 | 28,708,561 |
| 2024-11-07 | 5.57 | 5.72 | 5.53 | 5.71 | +2.33% | 58,654 | 33,160,703 |
| 2024-11-06 | 5.57 | 5.59 | 5.52 | 5.58 | +0.36% | 48,630 | 27,072,019 |
| 2024-11-05 | 5.48 | 5.56 | 5.47 | 5.56 | +1.46% | 45,362 | 25,078,226 |
| 2024-11-04 | 5.43 | 5.5 | 5.36 | 5.48 | +0.92% | 39,431 | 21,477,123 |
| 2024-11-01 | 5.51 | 5.53 | 5.41 | 5.43 | -1.81% | 51,016 | 27,924,505 |
| 2024-10-31 | 5.49 | 5.55 | 5.46 | 5.53 | 0% | 53,937 | 29,702,952 |
| 2024-10-30 | 5.55 | 5.59 | 5.48 | 5.53 | -0.54% | 45,520 | 25,196,010 |
| 2024-10-29 | 5.79 | 5.8 | 5.55 | 5.56 | -3.81% | 73,687 | 41,475,105 |
| 2024-10-28 | 5.59 | 5.79 | 5.58 | 5.78 | +3.58% | 97,630 | 55,906,695 |
| 2024-10-25 | 5.58 | 5.59 | 5.54 | 5.58 | +0.36% | 35,576 | 19,778,577 |
| 2024-10-24 | 5.55 | 5.57 | 5.5 | 5.56 | +0.36% | 25,098 | 13,880,580 |
| 2024-10-23 | 5.49 | 5.56 | 5.49 | 5.54 | +1.09% | 36,090 | 19,951,593 |
| 2024-10-22 | 5.44 | 5.49 | 5.43 | 5.48 | +0.55% | 25,071 | 13,678,418 |
| 2024-10-21 | 5.52 | 5.53 | 5.41 | 5.45 | -1.27% | 43,556 | 23,780,943 |
| 2024-10-18 | 5.41 | 5.58 | 5.28 | 5.52 | -0.36% | 70,477 | 38,435,551 |
| 2024-10-17 | 5.66 | 5.67 | 5.53 | 5.54 | -1.6% | 27,941 | 15,650,771 |
| 2024-10-16 | 5.58 | 5.67 | 5.56 | 5.63 | +0.72% | 25,823 | 14,535,794 |
| 2024-10-15 | 5.65 | 5.66 | 5.59 | 5.59 | -1.06% | 27,166 | 15,276,724 |
| 2024-10-14 | 5.7 | 5.71 | 5.59 | 5.65 | +0.18% | 32,604 | 18,398,396 |
| 2024-10-11 | 5.7 | 5.73 | 5.61 | 5.64 | -1.05% | 29,873 | 16,917,366 |
| 2024-10-10 | 5.62 | 5.8 | 5.58 | 5.7 | +0.18% | 56,433 | 32,174,755 |
| 2024-10-09 | 6.1 | 6.1 | 5.63 | 5.69 | -8.23% | 104,452 | 60,841,913 |
| 2024-10-08 | 6.5 | 6.58 | 5.98 | 6.2 | +3.33% | 177,282 | 110,956,082 |
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：