股票概览
5.35
-4.29%
-0.24
5.59
开盘价
5.61
最高价
5.35
最低价
1,218,713
成交量
数据更新至: 2024-12-31
技术指标
5.48
MA5 (5日均线)
5.44
MA10 (10日均线)
5.45
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 | 5.59 | 5.61 | 5.35 | 5.35 | -4.29% | 1,218,713 | 666,714,783 |
| 2024-12-30 | 5.53 | 5.62 | 5.51 | 5.59 | +1.08% | 1,101,617 | 614,385,630 |
| 2024-12-27 | 5.44 | 5.63 | 5.43 | 5.53 | +1.84% | 1,771,079 | 980,038,521 |
| 2024-12-26 | 5.48 | 5.48 | 5.42 | 5.43 | -1.09% | 700,651 | 381,392,376 |
| 2024-12-25 | 5.49 | 5.51 | 5.42 | 5.49 | 0% | 726,488 | 396,767,370 |
| 2024-12-24 | 5.36 | 5.51 | 5.36 | 5.49 | +2.43% | 1,162,159 | 633,714,300 |
| 2024-12-23 | 5.41 | 5.46 | 5.35 | 5.36 | -0.92% | 708,082 | 382,933,436 |
| 2024-12-20 | 5.37 | 5.45 | 5.35 | 5.41 | +0.74% | 676,513 | 365,336,906 |
| 2024-12-19 | 5.35 | 5.38 | 5.3 | 5.37 | -0.19% | 718,082 | 383,809,643 |
| 2024-12-18 | 5.37 | 5.46 | 5.36 | 5.38 | +0.19% | 829,136 | 448,861,781 |
| 2024-12-17 | 5.36 | 5.41 | 5.33 | 5.37 | -0.19% | 736,214 | 395,701,789 |
| 2024-12-16 | 5.42 | 5.44 | 5.35 | 5.38 | -1.1% | 762,631 | 410,829,784 |
| 2024-12-13 | 5.53 | 5.53 | 5.41 | 5.44 | -2.51% | 1,272,805 | 695,936,316 |
| 2024-12-12 | 5.52 | 5.62 | 5.49 | 5.58 | +1.27% | 1,077,370 | 597,864,164 |
| 2024-12-11 | 5.47 | 5.54 | 5.46 | 5.51 | +0.55% | 855,581 | 471,722,158 |
| 2024-12-10 | 5.7 | 5.72 | 5.46 | 5.48 | +0.55% | 1,510,844 | 841,455,144 |
| 2024-12-09 | 5.5 | 5.53 | 5.4 | 5.45 | -1.27% | 863,548 | 472,193,955 |
| 2024-12-06 | 5.43 | 5.55 | 5.4 | 5.52 | +1.66% | 1,136,926 | 624,852,687 |
| 2024-12-05 | 5.36 | 5.45 | 5.35 | 5.43 | +0.93% | 772,575 | 418,519,857 |
| 2024-12-04 | 5.42 | 5.46 | 5.35 | 5.38 | -1.1% | 749,272 | 404,953,023 |
| 2024-12-03 | 5.43 | 5.47 | 5.37 | 5.44 | 0% | 884,229 | 478,497,467 |
| 2024-12-02 | 5.32 | 5.46 | 5.31 | 5.44 | +1.49% | 1,108,698 | 600,203,173 |
| 2024-11-29 | 5.3 | 5.51 | 5.28 | 5.36 | +0.94% | 1,435,768 | 773,779,949 |
| 2024-11-28 | 5.35 | 5.38 | 5.3 | 5.31 | -0.75% | 685,902 | 366,080,700 |
| 2024-11-27 | 5.26 | 5.35 | 5.22 | 5.35 | +1.52% | 816,785 | 431,764,723 |
| 2024-11-26 | 5.26 | 5.36 | 5.25 | 5.27 | 0% | 646,151 | 342,333,992 |
| 2024-11-25 | 5.28 | 5.3 | 5.19 | 5.27 | -0.19% | 873,650 | 459,467,752 |
| 2024-11-22 | 5.51 | 5.52 | 5.26 | 5.28 | -4.35% | 1,113,389 | 601,128,917 |
| 2024-11-21 | 5.49 | 5.54 | 5.45 | 5.52 | +0.55% | 852,590 | 468,768,714 |
| 2024-11-20 | 5.47 | 5.53 | 5.43 | 5.49 | -0.36% | 802,397 | 440,177,353 |
| 2024-11-19 | 5.45 | 5.51 | 5.38 | 5.51 | +1.29% | 1,010,463 | 551,126,514 |
| 2024-11-18 | 5.45 | 5.56 | 5.37 | 5.44 | 0% | 1,353,452 | 740,126,802 |
| 2024-11-15 | 5.63 | 5.72 | 5.44 | 5.44 | -3.89% | 1,553,321 | 866,071,090 |
| 2024-11-14 | 5.66 | 5.78 | 5.62 | 5.66 | -0.53% | 1,335,942 | 761,869,983 |
| 2024-11-13 | 5.65 | 5.74 | 5.58 | 5.69 | +0.18% | 1,313,191 | 743,357,817 |
| 2024-11-12 | 5.77 | 5.87 | 5.63 | 5.68 | -2.07% | 1,626,188 | 935,889,769 |
| 2024-11-11 | 5.77 | 5.83 | 5.69 | 5.8 | -0.85% | 1,896,193 | 1,092,760,265 |
| 2024-11-08 | 6.11 | 6.12 | 5.83 | 5.85 | -2.34% | 2,648,431 | 1,572,259,526 |
| 2024-11-07 | 5.6 | 6.04 | 5.59 | 5.99 | +5.83% | 3,328,728 | 1,936,954,878 |
| 2024-11-06 | 5.73 | 5.82 | 5.61 | 5.66 | -0.53% | 2,889,985 | 1,650,535,861 |
| 2024-11-05 | 5.52 | 5.74 | 5.43 | 5.69 | +3.27% | 2,916,178 | 1,644,102,519 |
| 2024-11-04 | 5.34 | 5.52 | 5.31 | 5.51 | +4.16% | 2,119,316 | 1,151,202,422 |
| 2024-11-01 | 5.34 | 5.41 | 5.28 | 5.29 | -0.75% | 1,739,648 | 929,593,307 |
| 2024-10-31 | 5.23 | 5.41 | 5.22 | 5.33 | +1.91% | 2,276,987 | 1,214,916,462 |
| 2024-10-30 | 5.24 | 5.27 | 5.17 | 5.23 | 0% | 1,096,470 | 572,239,968 |
| 2024-10-29 | 5.34 | 5.4 | 5.21 | 5.23 | -1.69% | 1,552,002 | 821,707,639 |
| 2024-10-28 | 5.29 | 5.32 | 5.26 | 5.32 | +0.38% | 1,151,077 | 609,325,234 |
| 2024-10-25 | 5.26 | 5.37 | 5.25 | 5.3 | +0.76% | 1,421,136 | 753,717,623 |
| 2024-10-24 | 5.26 | 5.32 | 5.21 | 5.26 | -0.57% | 1,198,402 | 631,102,393 |
| 2024-10-23 | 5.29 | 5.4 | 5.23 | 5.29 | +0.19% | 1,991,828 | 1,059,064,439 |
| 2024-10-22 | 5.24 | 5.31 | 5.23 | 5.28 | +0.57% | 1,419,670 | 746,876,838 |
| 2024-10-21 | 5.32 | 5.32 | 5.2 | 5.25 | -1.87% | 2,183,374 | 1,147,991,251 |
| 2024-10-18 | 5.07 | 5.6 | 5.03 | 5.35 | +4.9% | 3,539,925 | 1,869,028,646 |
| 2024-10-17 | 5.2 | 5.32 | 5.09 | 5.1 | -0.58% | 1,873,660 | 974,587,225 |
| 2024-10-16 | 5.07 | 5.22 | 5.06 | 5.13 | -0.19% | 1,602,517 | 824,254,343 |
| 2024-10-15 | 5.29 | 5.31 | 5.13 | 5.14 | -3.38% | 1,671,631 | 875,568,172 |
| 2024-10-14 | 5.34 | 5.36 | 5.11 | 5.32 | -0.56% | 2,558,063 | 1,344,887,997 |
| 2024-10-11 | 5.41 | 5.49 | 5.28 | 5.35 | -2.73% | 2,597,781 | 1,396,884,899 |
| 2024-10-10 | 5.75 | 5.84 | 5.4 | 5.5 | -3% | 4,000,990 | 2,232,578,226 |
| 2024-10-09 | 6.27 | 6.44 | 5.66 | 5.67 | -9.86% | 7,848,547 | 4,791,308,639 |
| 2024-10-08 | 6.29 | 6.29 | 6.29 | 6.29 | +9.97% | 1,348,109 | 847,960,630 |
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：