股票概览
5.13
-2.84%
-0.15
5.27
开盘价
5.32
最高价
5.12
最低价
108,048
成交量
数据更新至: 2024-12-31
技术指标
5.22
MA5 (5日均线)
5.26
MA10 (10日均线)
5.39
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 | 5.27 | 5.32 | 5.12 | 5.13 | -2.84% | 108,048 | 56,283,746 |
| 2024-12-30 | 5.25 | 5.33 | 5.19 | 5.28 | -0.19% | 118,158 | 62,337,938 |
| 2024-12-27 | 5.23 | 5.32 | 5.19 | 5.29 | +1.34% | 107,438 | 56,583,363 |
| 2024-12-26 | 5.15 | 5.27 | 5.14 | 5.22 | +0.77% | 98,508 | 51,350,017 |
| 2024-12-25 | 5.25 | 5.26 | 5.12 | 5.18 | -1.15% | 101,486 | 52,406,380 |
| 2024-12-24 | 5.16 | 5.28 | 5.16 | 5.24 | +1.35% | 91,369 | 47,728,535 |
| 2024-12-23 | 5.32 | 5.35 | 5.14 | 5.17 | -2.64% | 123,444 | 64,634,704 |
| 2024-12-20 | 5.37 | 5.38 | 5.29 | 5.31 | -1.12% | 101,052 | 53,824,879 |
| 2024-12-19 | 5.3 | 5.38 | 5.27 | 5.37 | +0.19% | 92,984 | 49,485,199 |
| 2024-12-18 | 5.37 | 5.43 | 5.34 | 5.36 | 0% | 104,432 | 56,265,658 |
| 2024-12-17 | 5.44 | 5.49 | 5.34 | 5.36 | -1.65% | 132,120 | 71,294,031 |
| 2024-12-16 | 5.48 | 5.52 | 5.4 | 5.45 | -0.55% | 109,107 | 59,611,306 |
| 2024-12-13 | 5.66 | 5.67 | 5.45 | 5.48 | -3.18% | 176,577 | 97,881,732 |
| 2024-12-12 | 5.61 | 5.66 | 5.52 | 5.66 | +1.43% | 192,161 | 107,651,770 |
| 2024-12-11 | 5.53 | 5.6 | 5.51 | 5.58 | +0.72% | 154,016 | 85,742,822 |
| 2024-12-10 | 5.72 | 5.74 | 5.52 | 5.54 | -1.25% | 207,886 | 116,782,592 |
| 2024-12-09 | 5.57 | 5.63 | 5.52 | 5.61 | +0.36% | 153,832 | 85,932,528 |
| 2024-12-06 | 5.57 | 5.61 | 5.46 | 5.59 | +0.36% | 177,256 | 98,500,971 |
| 2024-12-05 | 5.46 | 5.63 | 5.43 | 5.57 | +1.83% | 170,014 | 94,104,713 |
| 2024-12-04 | 5.51 | 5.55 | 5.42 | 5.47 | -0.55% | 166,155 | 91,012,952 |
| 2024-12-03 | 5.52 | 5.52 | 5.41 | 5.5 | +0.18% | 118,540 | 64,773,872 |
| 2024-12-02 | 5.36 | 5.5 | 5.34 | 5.49 | +2.43% | 173,787 | 94,583,578 |
| 2024-11-29 | 5.23 | 5.4 | 5.2 | 5.36 | +2.49% | 144,244 | 76,828,925 |
| 2024-11-28 | 5.26 | 5.31 | 5.21 | 5.23 | -0.95% | 136,224 | 71,554,331 |
| 2024-11-27 | 5.28 | 5.3 | 5.09 | 5.28 | 0% | 158,993 | 82,512,609 |
| 2024-11-26 | 5.4 | 5.41 | 5.25 | 5.28 | -2.4% | 102,225 | 54,367,771 |
| 2024-11-25 | 5.31 | 5.45 | 5.27 | 5.41 | +2.08% | 117,789 | 63,081,155 |
| 2024-11-22 | 5.5 | 5.51 | 5.28 | 5.3 | -3.64% | 145,985 | 78,907,519 |
| 2024-11-21 | 5.5 | 5.54 | 5.44 | 5.5 | -0.18% | 110,956 | 60,966,835 |
| 2024-11-20 | 5.44 | 5.54 | 5.41 | 5.51 | +0.73% | 156,240 | 85,707,974 |
| 2024-11-19 | 5.2 | 5.48 | 5.2 | 5.47 | +2.82% | 164,604 | 88,697,609 |
| 2024-11-18 | 5.33 | 5.43 | 5.28 | 5.32 | +0.38% | 165,511 | 88,601,271 |
| 2024-11-15 | 5.4 | 5.44 | 5.29 | 5.3 | -2.21% | 121,980 | 65,614,658 |
| 2024-11-14 | 5.58 | 5.61 | 5.4 | 5.42 | -3.04% | 158,445 | 87,060,359 |
| 2024-11-13 | 5.55 | 5.61 | 5.49 | 5.59 | -0.18% | 169,281 | 93,887,328 |
| 2024-11-12 | 5.69 | 5.73 | 5.54 | 5.6 | -1.58% | 190,610 | 107,621,522 |
| 2024-11-11 | 5.65 | 5.75 | 5.6 | 5.69 | +0.71% | 259,295 | 146,955,942 |
| 2024-11-08 | 5.62 | 5.78 | 5.61 | 5.65 | +0.71% | 286,412 | 163,034,933 |
| 2024-11-07 | 5.53 | 5.67 | 5.47 | 5.61 | +1.08% | 273,534 | 152,425,872 |
| 2024-11-06 | 5.55 | 5.69 | 5.5 | 5.55 | +0.91% | 405,789 | 226,434,463 |
| 2024-11-05 | 5.38 | 5.52 | 5.3 | 5.5 | +2.8% | 374,419 | 202,794,475 |
| 2024-11-04 | 5.2 | 5.4 | 5.17 | 5.35 | +3.68% | 308,367 | 164,113,181 |
| 2024-11-01 | 5.3 | 5.45 | 5.09 | 5.16 | -2.46% | 342,179 | 179,015,855 |
| 2024-10-31 | 5.08 | 5.3 | 5.03 | 5.29 | +4.13% | 334,005 | 172,627,440 |
| 2024-10-30 | 5.15 | 5.16 | 5 | 5.08 | -3.05% | 274,053 | 139,056,698 |
| 2024-10-29 | 5.35 | 5.39 | 5.21 | 5.24 | -1.32% | 192,021 | 101,676,048 |
| 2024-10-28 | 5.22 | 5.31 | 5.16 | 5.31 | +2.31% | 156,182 | 81,905,009 |
| 2024-10-25 | 5.09 | 5.21 | 5.08 | 5.19 | +1.57% | 140,812 | 72,776,604 |
| 2024-10-24 | 5.12 | 5.17 | 5.05 | 5.11 | -0.58% | 111,797 | 56,963,147 |
| 2024-10-23 | 5.02 | 5.2 | 4.99 | 5.14 | +2.39% | 185,285 | 94,693,410 |
| 2024-10-22 | 4.94 | 5.04 | 4.91 | 5.02 | +2.45% | 216,829 | 108,003,785 |
| 2024-10-21 | 5.04 | 5.04 | 4.86 | 4.9 | -1.61% | 194,417 | 95,504,550 |
| 2024-10-18 | 4.85 | 5.05 | 4.82 | 4.98 | +2.89% | 137,109 | 67,775,028 |
| 2024-10-17 | 4.96 | 5 | 4.82 | 4.84 | -2.02% | 114,688 | 56,252,435 |
| 2024-10-16 | 4.94 | 5 | 4.86 | 4.94 | -0.6% | 100,407 | 49,628,912 |
| 2024-10-15 | 5.12 | 5.13 | 4.96 | 4.97 | -3.5% | 134,433 | 67,716,022 |
| 2024-10-14 | 5.12 | 5.17 | 5.04 | 5.15 | +0.98% | 164,152 | 83,843,002 |
| 2024-10-11 | 5.26 | 5.3 | 5.04 | 5.1 | -3.41% | 131,161 | 67,667,677 |
| 2024-10-10 | 5.26 | 5.4 | 5.15 | 5.28 | +1.34% | 140,044 | 74,244,956 |
| 2024-10-09 | 5.56 | 5.57 | 5.16 | 5.21 | -7.62% | 218,667 | 117,049,047 |
| 2024-10-08 | 5.84 | 5.84 | 5.31 | 5.64 | +6.21% | 325,171 | 180,777,611 |
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：