股票概览
5.3
-1.67%
-0.09
5.38
开盘价
5.48
最高价
5.25
最低价
46,530
成交量
数据更新至: 2024-12-31
技术指标
5.46
MA5 (5日均线)
5.69
MA10 (10日均线)
5.94
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 | 5.38 | 5.48 | 5.25 | 5.3 | -1.67% | 46,530 | 24,865,376 |
| 2024-12-30 | 5.6 | 5.6 | 5.36 | 5.39 | -3.92% | 52,657 | 28,568,830 |
| 2024-12-27 | 5.67 | 5.82 | 5.52 | 5.61 | -1.06% | 92,406 | 51,818,967 |
| 2024-12-26 | 5.37 | 5.75 | 5.33 | 5.67 | +6.38% | 98,468 | 54,375,457 |
| 2024-12-25 | 5.48 | 5.52 | 5.24 | 5.33 | -3.62% | 71,295 | 38,017,938 |
| 2024-12-24 | 5.64 | 5.78 | 5.4 | 5.53 | -2.3% | 85,455 | 47,369,563 |
| 2024-12-23 | 6.07 | 6.07 | 5.65 | 5.66 | -7.67% | 118,528 | 68,999,446 |
| 2024-12-20 | 6.2 | 6.35 | 6.05 | 6.13 | +1.32% | 108,028 | 66,629,968 |
| 2024-12-19 | 6.09 | 6.22 | 5.98 | 6.05 | -3.35% | 110,507 | 66,961,154 |
| 2024-12-18 | 6.18 | 6.32 | 6.04 | 6.26 | +0.48% | 131,368 | 81,293,780 |
| 2024-12-17 | 6.7 | 6.86 | 6.14 | 6.23 | -8.65% | 229,071 | 146,394,820 |
| 2024-12-16 | 7.07 | 7.22 | 6.71 | 6.82 | +1.79% | 445,093 | 308,761,097 |
| 2024-12-13 | 6.18 | 6.7 | 6.11 | 6.7 | +10.02% | 122,354 | 80,746,898 |
| 2024-12-12 | 6.12 | 6.12 | 6 | 6.09 | +0.33% | 51,126 | 30,995,909 |
| 2024-12-11 | 5.99 | 6.11 | 5.96 | 6.07 | +1.34% | 53,843 | 32,627,882 |
| 2024-12-10 | 6.22 | 6.3 | 5.96 | 5.99 | -1.8% | 85,604 | 52,100,598 |
| 2024-12-09 | 6.03 | 6.12 | 5.99 | 6.1 | +0.66% | 66,259 | 40,196,326 |
| 2024-12-06 | 5.98 | 6.28 | 5.9 | 6.06 | +2.02% | 92,079 | 55,972,064 |
| 2024-12-05 | 5.85 | 5.96 | 5.83 | 5.94 | +1.19% | 44,329 | 26,269,719 |
| 2024-12-04 | 5.98 | 6.03 | 5.83 | 5.87 | -1.84% | 61,338 | 36,413,086 |
| 2024-12-03 | 5.92 | 6.17 | 5.81 | 5.98 | +2.05% | 89,956 | 53,466,264 |
| 2024-12-02 | 5.81 | 5.9 | 5.81 | 5.86 | +1.56% | 61,433 | 35,950,154 |
| 2024-11-29 | 5.74 | 5.8 | 5.67 | 5.77 | +0.87% | 59,026 | 33,919,204 |
| 2024-11-28 | 5.61 | 5.79 | 5.61 | 5.72 | +2.14% | 62,541 | 35,783,598 |
| 2024-11-27 | 5.57 | 5.6 | 5.35 | 5.6 | +0.36% | 45,722 | 25,031,471 |
| 2024-11-26 | 5.65 | 5.8 | 5.55 | 5.58 | -1.06% | 48,548 | 27,320,158 |
| 2024-11-25 | 5.6 | 5.64 | 5.47 | 5.64 | +2.73% | 47,454 | 26,395,135 |
| 2024-11-22 | 5.72 | 5.74 | 5.47 | 5.49 | -3.85% | 64,653 | 36,389,893 |
| 2024-11-21 | 5.73 | 5.8 | 5.61 | 5.71 | +0.53% | 50,321 | 28,722,363 |
| 2024-11-20 | 5.57 | 5.71 | 5.55 | 5.68 | +1.61% | 56,079 | 31,672,930 |
| 2024-11-19 | 5.52 | 5.59 | 5.45 | 5.59 | +2.76% | 52,686 | 29,123,717 |
| 2024-11-18 | 5.66 | 5.71 | 5.41 | 5.44 | -3.03% | 67,461 | 37,477,982 |
| 2024-11-15 | 5.73 | 5.83 | 5.59 | 5.61 | -2.09% | 63,418 | 36,173,855 |
| 2024-11-14 | 6.05 | 6.1 | 5.72 | 5.73 | -5.91% | 104,863 | 61,527,932 |
| 2024-11-13 | 6.03 | 6.19 | 5.82 | 6.09 | 0% | 164,190 | 98,677,319 |
| 2024-11-12 | 6.3 | 6.55 | 5.93 | 6.09 | -3.33% | 270,813 | 167,278,821 |
| 2024-11-11 | 5.8 | 6.3 | 5.75 | 6.3 | +9.95% | 109,406 | 67,858,144 |
| 2024-11-08 | 5.83 | 5.88 | 5.6 | 5.73 | -1.88% | 100,774 | 58,166,372 |
| 2024-11-07 | 5.95 | 5.95 | 5.75 | 5.84 | -0.51% | 117,937 | 68,886,701 |
| 2024-11-06 | 5.65 | 5.9 | 5.54 | 5.87 | +3.71% | 143,013 | 82,120,323 |
| 2024-11-05 | 5.46 | 5.68 | 5.43 | 5.66 | +3.66% | 141,025 | 78,648,139 |
| 2024-11-04 | 5.31 | 5.69 | 5.31 | 5.46 | +1.68% | 104,312 | 56,887,156 |
| 2024-11-01 | 5.52 | 5.79 | 5.35 | 5.37 | -3.94% | 212,345 | 118,054,911 |
| 2024-10-31 | 5.24 | 5.76 | 5.24 | 5.59 | +6.68% | 223,894 | 125,911,821 |
| 2024-10-30 | 5.16 | 5.31 | 5.14 | 5.24 | +0.19% | 53,190 | 27,739,902 |
| 2024-10-29 | 5.49 | 5.53 | 5.23 | 5.23 | -4.39% | 59,547 | 31,785,653 |
| 2024-10-28 | 5.28 | 5.47 | 5.28 | 5.47 | +3.6% | 53,053 | 28,685,717 |
| 2024-10-25 | 5.16 | 5.29 | 5.14 | 5.28 | +2.33% | 49,998 | 26,201,512 |
| 2024-10-24 | 5.22 | 5.23 | 5.09 | 5.16 | -0.58% | 36,733 | 18,856,963 |
| 2024-10-23 | 5.18 | 5.23 | 5.13 | 5.19 | +0.78% | 53,846 | 27,891,109 |
| 2024-10-22 | 5.07 | 5.16 | 5.05 | 5.15 | +1.38% | 45,416 | 23,259,372 |
| 2024-10-21 | 5.11 | 5.13 | 5.02 | 5.08 | 0% | 60,867 | 30,881,331 |
| 2024-10-18 | 5.05 | 5.15 | 5.03 | 5.08 | +0.99% | 66,167 | 33,661,324 |
| 2024-10-17 | 5.15 | 5.22 | 5.01 | 5.03 | -2.33% | 53,091 | 27,101,861 |
| 2024-10-16 | 5.05 | 5.19 | 5.04 | 5.15 | +1.58% | 37,562 | 19,272,748 |
| 2024-10-15 | 5.17 | 5.2 | 5.07 | 5.07 | -1.74% | 41,154 | 21,152,967 |
| 2024-10-14 | 5.01 | 5.18 | 4.96 | 5.16 | +1.38% | 55,679 | 28,365,164 |
| 2024-10-11 | 5.22 | 5.24 | 5.01 | 5.09 | -3.42% | 80,301 | 41,220,468 |
| 2024-10-10 | 5.13 | 5.5 | 5.1 | 5.27 | +2.33% | 118,359 | 62,701,763 |
| 2024-10-09 | 5.65 | 5.66 | 5.15 | 5.15 | -9.97% | 101,946 | 54,376,369 |
| 2024-10-08 | 5.85 | 5.85 | 5.39 | 5.72 | +7.32% | 148,108 | 83,652,022 |
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：