股票概览
5.37
-4.45%
-0.25
5.65
开盘价
5.66
最高价
5.35
最低价
264,159
成交量
数据更新至: 2024-12-31
技术指标
5.59
MA5 (5日均线)
5.75
MA10 (10日均线)
6.14
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 | 5.65 | 5.66 | 5.35 | 5.37 | -4.45% | 264,159 | 144,764,204 |
| 2024-12-30 | 5.71 | 5.71 | 5.54 | 5.62 | -2.26% | 225,840 | 127,360,450 |
| 2024-12-27 | 5.65 | 5.91 | 5.6 | 5.75 | +1.41% | 300,396 | 173,957,313 |
| 2024-12-26 | 5.55 | 5.7 | 5.54 | 5.67 | +2.16% | 213,143 | 120,380,983 |
| 2024-12-25 | 5.7 | 5.74 | 5.45 | 5.55 | -3.31% | 307,436 | 170,740,135 |
| 2024-12-24 | 5.72 | 5.8 | 5.63 | 5.74 | +1.23% | 268,381 | 153,226,854 |
| 2024-12-23 | 6.08 | 6.08 | 5.66 | 5.67 | -7.05% | 464,195 | 270,469,586 |
| 2024-12-20 | 5.98 | 6.17 | 5.94 | 6.1 | +2.01% | 344,290 | 209,220,548 |
| 2024-12-19 | 5.93 | 6.01 | 5.88 | 5.98 | -0.99% | 343,263 | 203,984,678 |
| 2024-12-18 | 5.97 | 6.11 | 5.82 | 6.04 | +1% | 382,247 | 228,591,657 |
| 2024-12-17 | 6.28 | 6.33 | 5.93 | 5.98 | -4.78% | 550,679 | 336,557,342 |
| 2024-12-16 | 6.23 | 6.38 | 6.17 | 6.28 | +0.32% | 510,202 | 320,941,613 |
| 2024-12-13 | 6.33 | 6.43 | 6.23 | 6.26 | -1.57% | 562,500 | 354,296,481 |
| 2024-12-12 | 6.3 | 6.42 | 6.25 | 6.36 | +0.16% | 599,882 | 379,856,328 |
| 2024-12-11 | 6.21 | 6.43 | 6.18 | 6.35 | +1.6% | 748,670 | 473,638,449 |
| 2024-12-10 | 6.61 | 6.75 | 6 | 6.25 | -5.73% | 1,442,662 | 925,236,806 |
| 2024-12-09 | 6.9 | 6.99 | 6.63 | 6.63 | -10.04% | 1,610,258 | 1,079,149,297 |
| 2024-12-06 | 6.7 | 7.37 | 6.66 | 7.37 | +10% | 2,316,688 | 1,671,332,371 |
| 2024-12-05 | 7.2 | 7.2 | 6.55 | 6.7 | -6.29% | 2,390,931 | 1,651,249,494 |
| 2024-12-04 | 7.15 | 7.15 | 7.15 | 7.15 | +10% | 148,195 | 105,959,203 |
| 2024-12-03 | 6.19 | 6.5 | 6.19 | 6.5 | +9.98% | 787,595 | 507,730,228 |
| 2024-12-02 | 5.79 | 6.01 | 5.79 | 5.91 | +1.03% | 684,013 | 403,740,391 |
| 2024-11-29 | 5.69 | 6 | 5.65 | 5.85 | +2.63% | 840,386 | 491,527,239 |
| 2024-11-28 | 5.5 | 5.89 | 5.48 | 5.7 | +2.7% | 793,012 | 455,108,986 |
| 2024-11-27 | 5.43 | 5.56 | 5.23 | 5.55 | +0.18% | 614,247 | 331,829,843 |
| 2024-11-26 | 6.15 | 6.15 | 5.51 | 5.54 | -3.65% | 1,163,826 | 671,228,533 |
| 2024-11-25 | 5.35 | 5.75 | 5.35 | 5.75 | +9.94% | 258,616 | 146,437,625 |
| 2024-11-22 | 5.44 | 5.56 | 5.21 | 5.23 | -3.68% | 255,592 | 138,353,188 |
| 2024-11-21 | 5.37 | 5.55 | 5.32 | 5.43 | +0.37% | 227,615 | 123,355,201 |
| 2024-11-20 | 5.23 | 5.49 | 5.2 | 5.41 | +3.44% | 264,183 | 141,774,851 |
| 2024-11-19 | 5.09 | 5.23 | 5.05 | 5.23 | +3.56% | 204,764 | 105,252,439 |
| 2024-11-18 | 5.29 | 5.32 | 5 | 5.05 | -3.44% | 264,657 | 134,795,749 |
| 2024-11-15 | 5.39 | 5.45 | 5.21 | 5.23 | -2.79% | 223,470 | 119,527,734 |
| 2024-11-14 | 5.6 | 5.65 | 5.35 | 5.38 | -4.44% | 270,411 | 148,413,618 |
| 2024-11-13 | 5.63 | 5.69 | 5.48 | 5.63 | -1.23% | 288,675 | 161,270,251 |
| 2024-11-12 | 5.79 | 5.89 | 5.63 | 5.7 | -1.38% | 509,718 | 292,497,880 |
| 2024-11-11 | 5.55 | 5.84 | 5.52 | 5.78 | +4.14% | 498,461 | 285,407,986 |
| 2024-11-08 | 5.57 | 5.7 | 5.49 | 5.55 | +0.18% | 458,017 | 255,764,627 |
| 2024-11-07 | 5.4 | 5.55 | 5.35 | 5.54 | +2.21% | 347,175 | 190,577,011 |
| 2024-11-06 | 5.44 | 5.49 | 5.33 | 5.42 | -0.18% | 377,426 | 204,670,252 |
| 2024-11-05 | 5.29 | 5.45 | 5.29 | 5.43 | +2.26% | 309,982 | 167,365,745 |
| 2024-11-04 | 5.2 | 5.35 | 5.19 | 5.31 | +2.71% | 237,583 | 125,638,340 |
| 2024-11-01 | 5.42 | 5.5 | 5.15 | 5.17 | -6.17% | 482,587 | 255,362,261 |
| 2024-10-31 | 5.25 | 5.58 | 5.2 | 5.51 | +4.36% | 617,320 | 337,088,952 |
| 2024-10-30 | 5.2 | 5.31 | 5.16 | 5.28 | +0.76% | 304,565 | 159,366,706 |
| 2024-10-29 | 5.35 | 5.52 | 5.21 | 5.24 | -2.6% | 421,389 | 223,322,033 |
| 2024-10-28 | 5.34 | 5.38 | 5.3 | 5.38 | +0.75% | 298,112 | 159,367,053 |
| 2024-10-25 | 5.21 | 5.35 | 5.18 | 5.34 | +3.29% | 364,768 | 192,105,408 |
| 2024-10-24 | 5.14 | 5.25 | 5.1 | 5.17 | +0.39% | 245,974 | 127,053,971 |
| 2024-10-23 | 5.13 | 5.19 | 5.11 | 5.15 | +0.19% | 260,545 | 134,241,646 |
| 2024-10-22 | 5.14 | 5.16 | 5.06 | 5.14 | +0.19% | 267,445 | 136,905,568 |
| 2024-10-21 | 5.09 | 5.25 | 5.08 | 5.13 | +0.79% | 415,633 | 214,118,774 |
| 2024-10-18 | 4.9 | 5.16 | 4.88 | 5.09 | +3.88% | 349,828 | 176,634,207 |
| 2024-10-17 | 4.95 | 5.02 | 4.89 | 4.9 | -0.41% | 182,829 | 90,595,752 |
| 2024-10-16 | 4.81 | 4.96 | 4.78 | 4.92 | +0.41% | 161,686 | 79,271,774 |
| 2024-10-15 | 4.98 | 5.08 | 4.9 | 4.9 | -2.58% | 222,436 | 110,963,012 |
| 2024-10-14 | 4.87 | 5.04 | 4.76 | 5.03 | +3.29% | 266,825 | 131,164,704 |
| 2024-10-11 | 5.08 | 5.08 | 4.78 | 4.87 | -4.13% | 285,474 | 140,380,542 |
| 2024-10-10 | 5.14 | 5.29 | 5.01 | 5.08 | -1.74% | 358,404 | 184,288,929 |
| 2024-10-09 | 5.59 | 5.59 | 5.17 | 5.17 | -9.93% | 590,180 | 314,738,055 |
| 2024-10-08 | 5.72 | 5.74 | 5.21 | 5.74 | +9.96% | 996,977 | 551,994,703 |
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：