股票概览
5.55
-2.12%
-0.12
5.65
开盘价
5.72
最高价
5.5
最低价
100,873
成交量
数据更新至: 2024-12-31
技术指标
5.73
MA5 (5日均线)
6.15
MA10 (10日均线)
7.01
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 | 5.72 | 5.5 | 5.55 | -2.12% | 100,873 | 56,591,023 |
| 2024-12-30 | 5.83 | 5.85 | 5.54 | 5.67 | -2.58% | 121,630 | 68,759,148 |
| 2024-12-27 | 5.81 | 5.9 | 5.7 | 5.82 | +0.17% | 100,495 | 58,637,807 |
| 2024-12-26 | 5.76 | 5.94 | 5.75 | 5.81 | -0.17% | 144,209 | 84,116,377 |
| 2024-12-25 | 5.91 | 6.03 | 5.47 | 5.82 | -3.8% | 312,617 | 177,710,917 |
| 2024-12-24 | 6.73 | 6.75 | 6.05 | 6.05 | -9.97% | 258,380 | 159,557,330 |
| 2024-12-23 | 6.81 | 7.05 | 6.51 | 6.72 | 0% | 213,464 | 143,669,241 |
| 2024-12-20 | 6.6 | 6.83 | 6.5 | 6.72 | +1.82% | 147,038 | 98,761,786 |
| 2024-12-19 | 6.71 | 6.72 | 6.36 | 6.6 | -1.64% | 167,447 | 108,944,948 |
| 2024-12-18 | 6.33 | 6.74 | 6.33 | 6.71 | -2.19% | 296,855 | 195,764,877 |
| 2024-12-17 | 7.52 | 7.55 | 6.86 | 6.86 | -9.97% | 192,802 | 135,398,322 |
| 2024-12-16 | 8.51 | 8.51 | 7.62 | 7.62 | -10.04% | 269,336 | 211,646,004 |
| 2024-12-13 | 8.82 | 9.09 | 8.4 | 8.47 | -4.19% | 274,330 | 238,115,090 |
| 2024-12-12 | 8.62 | 9.09 | 8.61 | 8.84 | +3.03% | 381,731 | 337,992,179 |
| 2024-12-11 | 7.81 | 8.58 | 7.81 | 8.58 | +10% | 380,984 | 321,783,607 |
| 2024-12-10 | 8 | 8.05 | 7.71 | 7.8 | +0.26% | 132,586 | 103,611,781 |
| 2024-12-09 | 7.69 | 8.11 | 7.55 | 7.78 | +1.17% | 181,745 | 142,804,668 |
| 2024-12-06 | 7.62 | 7.82 | 7.51 | 7.69 | +1.05% | 132,651 | 101,709,897 |
| 2024-12-05 | 7.54 | 7.79 | 7.31 | 7.61 | +0.79% | 184,710 | 138,515,459 |
| 2024-12-04 | 7.61 | 8.04 | 7.5 | 7.55 | -5.39% | 271,790 | 208,765,187 |
| 2024-12-03 | 7.7 | 8.17 | 7.62 | 7.98 | +7.4% | 479,749 | 386,633,809 |
| 2024-12-02 | 6.72 | 7.43 | 6.72 | 7.43 | +10.07% | 126,938 | 92,636,231 |
| 2024-11-29 | 6.7 | 6.94 | 6.61 | 6.75 | +0.9% | 99,551 | 67,456,329 |
| 2024-11-28 | 6.6 | 6.75 | 6.52 | 6.69 | +0.75% | 88,685 | 59,065,097 |
| 2024-11-27 | 6.38 | 6.64 | 6.36 | 6.64 | +2.15% | 86,275 | 56,024,753 |
| 2024-11-26 | 6.58 | 6.7 | 6.42 | 6.5 | -1.66% | 102,887 | 67,213,485 |
| 2024-11-25 | 6.34 | 6.73 | 6.28 | 6.61 | +3.44% | 147,631 | 96,754,092 |
| 2024-11-22 | 6.5 | 6.65 | 6.33 | 6.39 | -1.69% | 123,294 | 80,129,892 |
| 2024-11-21 | 6.55 | 6.7 | 6.41 | 6.5 | -1.52% | 175,155 | 114,314,084 |
| 2024-11-20 | 6 | 6.6 | 6 | 6.6 | +10% | 231,781 | 149,415,124 |
| 2024-11-19 | 5.76 | 6 | 5.72 | 6 | +4.17% | 87,714 | 51,562,283 |
| 2024-11-18 | 6.03 | 6.04 | 5.6 | 5.76 | -2.7% | 100,841 | 58,323,655 |
| 2024-11-15 | 6 | 6.13 | 5.81 | 5.92 | -2.31% | 143,571 | 85,288,943 |
| 2024-11-14 | 6 | 6.35 | 5.97 | 6.06 | +1% | 198,027 | 121,842,618 |
| 2024-11-13 | 5.9 | 6.13 | 5.75 | 6 | +1.69% | 141,061 | 83,449,059 |
| 2024-11-12 | 5.87 | 6.05 | 5.81 | 5.9 | -1.67% | 211,189 | 124,596,449 |
| 2024-11-11 | 5.74 | 6.08 | 5.36 | 6 | +4.53% | 421,798 | 247,209,782 |
| 2024-11-08 | 5.24 | 5.74 | 5.24 | 5.74 | +9.96% | 174,063 | 98,272,790 |
| 2024-11-07 | 4.92 | 5.36 | 4.9 | 5.22 | +5.45% | 124,741 | 64,427,183 |
| 2024-11-06 | 4.91 | 5.05 | 4.87 | 4.95 | +0.41% | 63,894 | 31,674,532 |
| 2024-11-05 | 4.82 | 4.94 | 4.82 | 4.93 | +1.86% | 41,597 | 20,387,198 |
| 2024-11-04 | 4.78 | 4.86 | 4.74 | 4.84 | +1.26% | 35,049 | 16,838,490 |
| 2024-11-01 | 4.94 | 4.99 | 4.77 | 4.78 | -2.85% | 53,111 | 25,719,936 |
| 2024-10-31 | 4.81 | 4.98 | 4.79 | 4.92 | +2.5% | 62,672 | 30,792,956 |
| 2024-10-30 | 4.82 | 4.9 | 4.74 | 4.8 | -2.24% | 73,545 | 35,427,774 |
| 2024-10-29 | 5.08 | 5.11 | 4.88 | 4.91 | -3.35% | 85,269 | 42,271,742 |
| 2024-10-28 | 4.84 | 5.18 | 4.81 | 5.08 | +5.39% | 119,836 | 59,880,108 |
| 2024-10-25 | 4.7 | 4.83 | 4.7 | 4.82 | +2.34% | 60,286 | 28,818,453 |
| 2024-10-24 | 4.64 | 4.74 | 4.62 | 4.71 | +0.86% | 59,562 | 27,881,950 |
| 2024-10-23 | 4.58 | 4.68 | 4.58 | 4.67 | +1.74% | 74,380 | 34,450,434 |
| 2024-10-22 | 4.54 | 4.61 | 4.52 | 4.59 | +1.32% | 59,881 | 27,365,028 |
| 2024-10-21 | 4.59 | 4.6 | 4.51 | 4.53 | -1.09% | 56,711 | 25,816,613 |
| 2024-10-18 | 4.52 | 4.62 | 4.5 | 4.58 | +1.1% | 57,497 | 26,259,368 |
| 2024-10-17 | 4.6 | 4.67 | 4.51 | 4.53 | -1.52% | 46,279 | 21,242,634 |
| 2024-10-16 | 4.57 | 4.63 | 4.54 | 4.6 | +0.44% | 37,723 | 17,309,768 |
| 2024-10-15 | 4.64 | 4.65 | 4.58 | 4.58 | -1.51% | 39,287 | 18,123,462 |
| 2024-10-14 | 4.63 | 4.69 | 4.58 | 4.65 | +0.65% | 56,878 | 26,380,301 |
| 2024-10-11 | 4.74 | 4.8 | 4.58 | 4.62 | -1.28% | 56,254 | 26,341,613 |
| 2024-10-10 | 4.6 | 4.83 | 4.6 | 4.68 | +1.96% | 97,798 | 46,287,382 |
| 2024-10-09 | 4.9 | 4.93 | 4.58 | 4.59 | -8.57% | 110,830 | 52,571,196 |
| 2024-10-08 | 5.32 | 5.36 | 4.81 | 5.02 | +3.08% | 179,949 | 91,419,202 |
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：