股票概览
5.32
-3.27%
-0.18
5.49
开盘价
5.53
最高价
5.32
最低价
138,734
成交量
数据更新至: 2024-12-31
技术指标
5.46
MA5 (5日均线)
5.54
MA10 (10日均线)
5.75
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 | 5.49 | 5.53 | 5.32 | 5.32 | -3.27% | 138,734 | 75,044,228 |
| 2024-12-30 | 5.53 | 5.53 | 5.44 | 5.5 | -0.36% | 112,256 | 61,604,228 |
| 2024-12-27 | 5.47 | 5.58 | 5.44 | 5.52 | +0.91% | 132,178 | 73,018,819 |
| 2024-12-26 | 5.43 | 5.56 | 5.43 | 5.47 | -0.18% | 114,441 | 63,043,306 |
| 2024-12-25 | 5.58 | 5.61 | 5.43 | 5.48 | -1.97% | 139,176 | 76,359,800 |
| 2024-12-24 | 5.51 | 5.66 | 5.51 | 5.59 | +1.08% | 125,105 | 70,044,093 |
| 2024-12-23 | 5.68 | 5.71 | 5.51 | 5.53 | -2.64% | 164,380 | 91,842,669 |
| 2024-12-20 | 5.66 | 5.71 | 5.6 | 5.68 | +0.35% | 132,622 | 75,126,423 |
| 2024-12-19 | 5.66 | 5.69 | 5.56 | 5.66 | 0% | 156,411 | 87,877,102 |
| 2024-12-18 | 5.74 | 5.75 | 5.64 | 5.66 | -0.7% | 173,790 | 99,063,869 |
| 2024-12-17 | 5.81 | 5.86 | 5.69 | 5.7 | -2.06% | 207,573 | 119,622,614 |
| 2024-12-16 | 5.9 | 5.93 | 5.76 | 5.82 | -1.69% | 269,457 | 157,219,916 |
| 2024-12-13 | 6.04 | 6.05 | 5.9 | 5.92 | -2.31% | 452,063 | 268,987,286 |
| 2024-12-12 | 6.03 | 6.09 | 5.99 | 6.06 | +0.66% | 272,858 | 164,846,316 |
| 2024-12-11 | 6.02 | 6.08 | 5.99 | 6.02 | +0.5% | 205,201 | 123,769,102 |
| 2024-12-10 | 6.15 | 6.2 | 5.98 | 5.99 | +0.17% | 268,417 | 163,593,867 |
| 2024-12-09 | 6.02 | 6.09 | 5.94 | 5.98 | -1.64% | 201,554 | 121,157,838 |
| 2024-12-06 | 6.01 | 6.11 | 5.9 | 6.08 | +1.33% | 238,907 | 143,983,196 |
| 2024-12-05 | 5.94 | 6.03 | 5.91 | 6 | +1.01% | 171,991 | 102,728,974 |
| 2024-12-04 | 6.07 | 6.1 | 5.9 | 5.94 | -2.46% | 247,356 | 148,066,184 |
| 2024-12-03 | 6.12 | 6.15 | 6.03 | 6.09 | -0.49% | 210,428 | 127,841,062 |
| 2024-12-02 | 6.09 | 6.14 | 5.97 | 6.12 | +1.16% | 260,957 | 158,760,742 |
| 2024-11-29 | 6.07 | 6.13 | 5.93 | 6.05 | +0.17% | 269,415 | 162,844,306 |
| 2024-11-28 | 6.03 | 6.13 | 6.01 | 6.04 | +0.33% | 249,232 | 151,385,953 |
| 2024-11-27 | 5.92 | 6.03 | 5.78 | 6.02 | +0.5% | 245,578 | 144,743,806 |
| 2024-11-26 | 6.19 | 6.24 | 5.98 | 5.99 | -4.01% | 274,336 | 166,422,728 |
| 2024-11-25 | 6.1 | 6.28 | 6.09 | 6.24 | +2.8% | 297,595 | 183,985,217 |
| 2024-11-22 | 6.37 | 6.44 | 6.06 | 6.07 | -4.41% | 337,542 | 211,104,132 |
| 2024-11-21 | 6.25 | 6.47 | 6.24 | 6.35 | +1.6% | 322,580 | 205,134,332 |
| 2024-11-20 | 6.08 | 6.32 | 6.05 | 6.25 | +2.97% | 318,586 | 197,628,050 |
| 2024-11-19 | 5.94 | 6.08 | 5.81 | 6.07 | +2.71% | 261,439 | 155,741,412 |
| 2024-11-18 | 6.06 | 6.12 | 5.88 | 5.91 | -3.75% | 317,473 | 189,585,993 |
| 2024-11-15 | 6.11 | 6.22 | 6 | 6.14 | -0.16% | 315,795 | 192,862,236 |
| 2024-11-14 | 6.39 | 6.49 | 6.13 | 6.15 | -3.45% | 350,442 | 220,420,125 |
| 2024-11-13 | 6.38 | 6.52 | 6.21 | 6.37 | -0.62% | 360,473 | 228,694,654 |
| 2024-11-12 | 6.58 | 6.69 | 6.34 | 6.41 | -2.29% | 505,353 | 329,800,089 |
| 2024-11-11 | 6.3 | 6.59 | 6.25 | 6.56 | +3.47% | 659,954 | 429,350,395 |
| 2024-11-08 | 6.45 | 6.58 | 6.3 | 6.34 | +0.16% | 463,400 | 297,553,941 |
| 2024-11-07 | 6.11 | 6.37 | 6.11 | 6.33 | +3.77% | 406,747 | 254,683,847 |
| 2024-11-06 | 6.06 | 6.35 | 6.06 | 6.1 | +0.99% | 466,475 | 289,529,467 |
| 2024-11-05 | 5.7 | 6.06 | 5.69 | 6.04 | +5.96% | 486,516 | 289,913,548 |
| 2024-11-04 | 5.6 | 5.76 | 5.57 | 5.7 | +1.6% | 192,765 | 109,366,686 |
| 2024-11-01 | 5.74 | 5.82 | 5.57 | 5.61 | -2.26% | 297,096 | 169,035,498 |
| 2024-10-31 | 5.62 | 5.8 | 5.61 | 5.74 | +1.23% | 267,249 | 152,757,569 |
| 2024-10-30 | 5.73 | 5.79 | 5.61 | 5.67 | -1.56% | 230,627 | 131,348,651 |
| 2024-10-29 | 5.89 | 6 | 5.75 | 5.76 | -1.87% | 314,532 | 184,580,689 |
| 2024-10-28 | 5.81 | 5.88 | 5.74 | 5.87 | -0.68% | 352,762 | 204,960,301 |
| 2024-10-25 | 5.62 | 5.99 | 5.61 | 5.91 | +5.54% | 433,410 | 253,267,979 |
| 2024-10-24 | 5.73 | 5.73 | 5.58 | 5.6 | -1.75% | 199,871 | 112,604,897 |
| 2024-10-23 | 5.63 | 5.82 | 5.59 | 5.7 | +1.24% | 305,430 | 173,867,059 |
| 2024-10-22 | 5.6 | 5.65 | 5.5 | 5.63 | +0.72% | 242,128 | 134,953,050 |
| 2024-10-21 | 5.55 | 5.75 | 5.53 | 5.59 | +1.27% | 321,841 | 181,729,085 |
| 2024-10-18 | 5.22 | 5.69 | 5.21 | 5.52 | +5.34% | 330,086 | 179,454,488 |
| 2024-10-17 | 5.39 | 5.43 | 5.23 | 5.24 | -2.24% | 181,193 | 96,376,181 |
| 2024-10-16 | 5.23 | 5.52 | 5.21 | 5.36 | +0.94% | 256,535 | 137,624,970 |
| 2024-10-15 | 5.4 | 5.52 | 5.3 | 5.31 | -4.32% | 248,942 | 134,843,166 |
| 2024-10-14 | 5.47 | 5.57 | 5.33 | 5.55 | +1.65% | 249,751 | 136,299,071 |
| 2024-10-11 | 5.79 | 5.81 | 5.37 | 5.46 | -6.02% | 304,809 | 169,507,259 |
| 2024-10-10 | 6.01 | 6.15 | 5.8 | 5.81 | -2.02% | 369,009 | 219,951,830 |
| 2024-10-09 | 6.3 | 6.42 | 5.85 | 5.93 | -11.62% | 673,897 | 415,214,604 |
| 2024-10-08 | 7 | 7 | 6.21 | 6.71 | +13.34% | 1,053,081 | 696,782,787 |
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：