股票概览
5.63
-2.43%
-0.14
5.79
开盘价
5.81
最高价
5.61
最低价
57,078
成交量
数据更新至: 2024-12-31
技术指标
5.79
MA5 (5日均线)
5.98
MA10 (10日均线)
6.22
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 | 5.79 | 5.81 | 5.61 | 5.63 | -2.43% | 57,078 | 32,418,776 |
| 2024-12-30 | 5.89 | 5.9 | 5.74 | 5.77 | -2.37% | 59,851 | 34,639,759 |
| 2024-12-27 | 5.82 | 5.94 | 5.79 | 5.91 | +1.55% | 47,895 | 28,224,584 |
| 2024-12-26 | 5.8 | 5.87 | 5.76 | 5.82 | +0.17% | 49,112 | 28,602,353 |
| 2024-12-25 | 6.06 | 6.06 | 5.74 | 5.81 | -3.97% | 94,720 | 55,240,668 |
| 2024-12-24 | 6.11 | 6.17 | 6.02 | 6.05 | -0.33% | 55,862 | 34,009,192 |
| 2024-12-23 | 6.17 | 6.21 | 6.06 | 6.07 | -1.62% | 70,793 | 43,365,863 |
| 2024-12-20 | 6.3 | 6.31 | 6.15 | 6.17 | -2.06% | 67,230 | 41,794,772 |
| 2024-12-19 | 6.22 | 6.34 | 6.16 | 6.3 | +1.29% | 62,354 | 39,048,834 |
| 2024-12-18 | 6.15 | 6.28 | 6.1 | 6.22 | +0.97% | 59,947 | 37,099,446 |
| 2024-12-17 | 6.4 | 6.4 | 6.14 | 6.16 | -3.14% | 80,155 | 50,070,438 |
| 2024-12-16 | 6.38 | 6.56 | 6.29 | 6.36 | +1.44% | 101,741 | 64,846,075 |
| 2024-12-13 | 6.58 | 6.6 | 6.22 | 6.27 | -4.71% | 134,166 | 85,336,451 |
| 2024-12-12 | 6.51 | 6.62 | 6.48 | 6.58 | +0.46% | 80,713 | 52,895,598 |
| 2024-12-11 | 6.53 | 6.6 | 6.46 | 6.55 | +0.61% | 67,196 | 44,080,578 |
| 2024-12-10 | 6.68 | 6.68 | 6.5 | 6.51 | -0.15% | 101,028 | 66,532,173 |
| 2024-12-09 | 6.69 | 6.7 | 6.48 | 6.52 | -1.81% | 61,474 | 40,444,092 |
| 2024-12-06 | 6.61 | 6.68 | 6.5 | 6.64 | +1.07% | 66,563 | 44,039,395 |
| 2024-12-05 | 6.57 | 6.68 | 6.54 | 6.57 | -0.15% | 60,309 | 39,655,446 |
| 2024-12-04 | 6.66 | 6.74 | 6.57 | 6.58 | -1.2% | 79,821 | 52,855,771 |
| 2024-12-03 | 6.69 | 6.7 | 6.57 | 6.66 | -0.3% | 61,466 | 40,773,941 |
| 2024-12-02 | 6.57 | 6.73 | 6.54 | 6.68 | +1.67% | 55,988 | 37,310,899 |
| 2024-11-29 | 6.5 | 6.6 | 6.46 | 6.57 | +1.39% | 61,869 | 40,518,258 |
| 2024-11-28 | 6.51 | 6.58 | 6.46 | 6.48 | -0.46% | 52,152 | 33,939,529 |
| 2024-11-27 | 6.46 | 6.51 | 6.33 | 6.51 | +0.77% | 55,742 | 35,809,281 |
| 2024-11-26 | 6.46 | 6.57 | 6.44 | 6.46 | -0.31% | 46,050 | 29,921,096 |
| 2024-11-25 | 6.58 | 6.61 | 6.35 | 6.48 | -0.31% | 76,315 | 49,078,376 |
| 2024-11-22 | 6.85 | 6.85 | 6.5 | 6.5 | -4.27% | 84,522 | 56,235,885 |
| 2024-11-21 | 6.84 | 6.88 | 6.71 | 6.79 | -0.88% | 52,590 | 35,681,389 |
| 2024-11-20 | 6.88 | 6.92 | 6.8 | 6.85 | -0.44% | 60,830 | 41,712,030 |
| 2024-11-19 | 6.8 | 6.9 | 6.62 | 6.88 | +1.47% | 77,376 | 52,390,273 |
| 2024-11-18 | 6.96 | 7.06 | 6.69 | 6.78 | -1.88% | 79,237 | 54,112,535 |
| 2024-11-15 | 7.08 | 7.19 | 6.91 | 6.91 | -2.54% | 102,995 | 72,539,334 |
| 2024-11-14 | 7.25 | 7.35 | 7.09 | 7.09 | -2.21% | 89,593 | 64,659,569 |
| 2024-11-13 | 7.24 | 7.32 | 7.08 | 7.25 | +0.14% | 80,358 | 57,844,971 |
| 2024-11-12 | 7.13 | 7.31 | 7.09 | 7.24 | +1.54% | 133,873 | 96,760,647 |
| 2024-11-11 | 6.92 | 7.16 | 6.85 | 7.13 | +0.71% | 151,612 | 106,049,412 |
| 2024-11-08 | 7.35 | 7.36 | 7.02 | 7.08 | -2.75% | 162,920 | 116,179,962 |
| 2024-11-07 | 7.27 | 7.29 | 7.14 | 7.28 | +0.28% | 111,434 | 80,591,420 |
| 2024-11-06 | 7.05 | 7.37 | 7.04 | 7.26 | +3.27% | 170,233 | 123,617,246 |
| 2024-11-05 | 6.75 | 7.03 | 6.7 | 7.03 | +4.93% | 127,465 | 87,992,454 |
| 2024-11-04 | 6.83 | 6.83 | 6.64 | 6.7 | -1.9% | 91,745 | 61,459,402 |
| 2024-11-01 | 6.84 | 7 | 6.71 | 6.83 | -0.15% | 119,139 | 81,538,250 |
| 2024-10-31 | 6.89 | 7.02 | 6.69 | 6.84 | -1.44% | 161,873 | 110,741,102 |
| 2024-10-30 | 6.9 | 7 | 6.81 | 6.94 | +0.87% | 202,089 | 139,480,242 |
| 2024-10-29 | 6.55 | 7.05 | 6.49 | 6.88 | +6.67% | 323,434 | 219,061,034 |
| 2024-10-28 | 6.12 | 6.73 | 6.1 | 6.45 | +5.39% | 298,006 | 193,262,481 |
| 2024-10-25 | 5.95 | 6.13 | 5.93 | 6.12 | +2.51% | 114,775 | 69,180,711 |
| 2024-10-24 | 5.87 | 6.13 | 5.83 | 5.97 | +1.53% | 144,300 | 85,681,916 |
| 2024-10-23 | 5.84 | 5.94 | 5.83 | 5.88 | +0.17% | 127,653 | 75,016,782 |
| 2024-10-22 | 5.8 | 5.95 | 5.76 | 5.87 | -0.84% | 157,870 | 92,196,972 |
| 2024-10-21 | 5.75 | 5.99 | 5.72 | 5.92 | -5.73% | 324,533 | 189,661,231 |
| 2024-10-18 | 6.23 | 6.37 | 6.13 | 6.28 | +0.64% | 98,038 | 60,996,385 |
| 2024-10-17 | 6.51 | 6.51 | 6.21 | 6.24 | -3.41% | 126,982 | 80,093,489 |
| 2024-10-16 | 6.28 | 6.6 | 6.23 | 6.46 | +1.89% | 126,000 | 81,525,942 |
| 2024-10-15 | 6.44 | 6.56 | 6.32 | 6.34 | -2.16% | 130,424 | 83,878,147 |
| 2024-10-14 | 6.23 | 6.59 | 6.11 | 6.48 | +5.71% | 196,606 | 125,640,452 |
| 2024-10-11 | 6.25 | 6.43 | 6.13 | 6.13 | -4.96% | 161,073 | 101,235,946 |
| 2024-10-10 | 5.93 | 6.52 | 5.93 | 6.45 | +8.77% | 251,303 | 159,640,907 |
| 2024-10-09 | 6.58 | 6.58 | 5.93 | 5.93 | -9.74% | 145,381 | 89,559,588 |
| 2024-10-08 | 7.04 | 7.04 | 6.26 | 6.57 | +2.66% | 258,767 | 171,158,482 |
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：