股票概览
5.1
-1.54%
-0.08
5.17
开盘价
5.22
最高价
5.08
最低价
96,725
成交量
数据更新至: 2024-12-31
技术指标
5.17
MA5 (5日均线)
5.23
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 | 5.17 | 5.22 | 5.08 | 5.1 | -1.54% | 96,725 | 49,847,972 |
| 2024-12-30 | 5.21 | 5.24 | 5.16 | 5.18 | -1.15% | 95,944 | 49,685,100 |
| 2024-12-27 | 5.16 | 5.25 | 5.15 | 5.24 | +1.55% | 114,401 | 59,631,498 |
| 2024-12-26 | 5.15 | 5.19 | 5.13 | 5.16 | +0.19% | 82,428 | 42,519,325 |
| 2024-12-25 | 5.2 | 5.21 | 5.11 | 5.15 | -1.15% | 91,110 | 46,931,654 |
| 2024-12-24 | 5.2 | 5.24 | 5.15 | 5.21 | +0.77% | 114,481 | 59,487,085 |
| 2024-12-23 | 5.28 | 5.39 | 5.16 | 5.17 | -2.27% | 187,193 | 98,039,187 |
| 2024-12-20 | 5.41 | 5.44 | 5.28 | 5.29 | -2.22% | 189,696 | 101,309,922 |
| 2024-12-19 | 5.34 | 5.43 | 5.3 | 5.41 | 0% | 170,223 | 91,167,885 |
| 2024-12-18 | 5.46 | 5.48 | 5.38 | 5.41 | -0.55% | 140,317 | 76,261,523 |
| 2024-12-17 | 5.59 | 5.69 | 5.39 | 5.44 | -3.2% | 258,671 | 141,940,887 |
| 2024-12-16 | 5.9 | 5.9 | 5.58 | 5.62 | -3.44% | 418,523 | 237,247,883 |
| 2024-12-13 | 5.86 | 5.95 | 5.79 | 5.82 | -1.19% | 306,479 | 179,264,064 |
| 2024-12-12 | 5.74 | 5.96 | 5.72 | 5.89 | +2.26% | 366,130 | 214,864,656 |
| 2024-12-11 | 5.7 | 5.85 | 5.67 | 5.76 | +1.05% | 227,890 | 131,303,181 |
| 2024-12-10 | 5.77 | 5.85 | 5.68 | 5.7 | +0.18% | 379,514 | 219,262,812 |
| 2024-12-09 | 5.64 | 5.87 | 5.64 | 5.69 | +1.43% | 356,485 | 203,708,070 |
| 2024-12-06 | 5.58 | 5.68 | 5.54 | 5.61 | +0.54% | 212,169 | 119,008,802 |
| 2024-12-05 | 5.52 | 5.69 | 5.46 | 5.58 | +0.9% | 262,807 | 146,431,191 |
| 2024-12-04 | 5.63 | 5.76 | 5.5 | 5.53 | -2.81% | 315,073 | 175,759,459 |
| 2024-12-03 | 5.66 | 5.98 | 5.65 | 5.69 | +1.79% | 540,498 | 312,229,058 |
| 2024-12-02 | 5.38 | 5.77 | 5.3 | 5.59 | +3.9% | 543,915 | 301,731,887 |
| 2024-11-29 | 5.39 | 5.49 | 5.34 | 5.38 | -0.19% | 257,756 | 139,184,754 |
| 2024-11-28 | 5.3 | 5.48 | 5.27 | 5.39 | +1.51% | 346,061 | 186,063,223 |
| 2024-11-27 | 5.23 | 5.39 | 5.17 | 5.31 | -0.56% | 432,122 | 226,973,425 |
| 2024-11-26 | 5.08 | 5.61 | 5.07 | 5.34 | +4.71% | 619,247 | 337,137,800 |
| 2024-11-25 | 5.03 | 5.13 | 5.01 | 5.1 | +0.99% | 120,838 | 61,327,979 |
| 2024-11-22 | 5.19 | 5.24 | 5.03 | 5.05 | -2.7% | 151,141 | 77,722,249 |
| 2024-11-21 | 5.2 | 5.23 | 5.15 | 5.19 | -1.33% | 178,542 | 92,484,703 |
| 2024-11-20 | 5.09 | 5.36 | 5.06 | 5.26 | +2.94% | 317,525 | 165,741,286 |
| 2024-11-19 | 5.12 | 5.16 | 5.03 | 5.11 | -0.58% | 164,042 | 83,390,948 |
| 2024-11-18 | 5.06 | 5.28 | 5.06 | 5.14 | +2.39% | 261,611 | 135,120,154 |
| 2024-11-15 | 5.07 | 5.12 | 5.01 | 5.02 | -0.99% | 89,011 | 45,120,227 |
| 2024-11-14 | 5.12 | 5.15 | 5.05 | 5.07 | -1.55% | 77,778 | 39,690,549 |
| 2024-11-13 | 5.14 | 5.19 | 5.09 | 5.15 | -0.19% | 96,485 | 49,575,455 |
| 2024-11-12 | 5.19 | 5.24 | 5.12 | 5.16 | -0.39% | 166,581 | 86,362,158 |
| 2024-11-11 | 5.13 | 5.23 | 5.12 | 5.18 | +0.39% | 139,296 | 71,861,820 |
| 2024-11-08 | 5.2 | 5.26 | 5.1 | 5.16 | -0.19% | 233,277 | 120,379,288 |
| 2024-11-07 | 5.03 | 5.17 | 5.01 | 5.17 | +2.38% | 213,707 | 109,451,518 |
| 2024-11-06 | 5.04 | 5.06 | 5 | 5.05 | +0.2% | 140,310 | 70,692,264 |
| 2024-11-05 | 4.99 | 5.05 | 4.95 | 5.04 | +1.2% | 162,135 | 81,347,601 |
| 2024-11-04 | 4.97 | 4.98 | 4.93 | 4.98 | +0.4% | 82,048 | 40,645,785 |
| 2024-11-01 | 4.99 | 5.02 | 4.93 | 4.96 | -0.8% | 102,150 | 50,854,123 |
| 2024-10-31 | 4.98 | 5.04 | 4.97 | 5 | +0.4% | 122,544 | 61,381,248 |
| 2024-10-30 | 4.96 | 5.01 | 4.94 | 4.98 | +0.2% | 70,071 | 34,839,859 |
| 2024-10-29 | 5.05 | 5.06 | 4.94 | 4.97 | -1.58% | 116,538 | 58,142,837 |
| 2024-10-28 | 4.95 | 5.05 | 4.92 | 5.05 | +2.23% | 144,856 | 72,292,463 |
| 2024-10-25 | 4.92 | 4.95 | 4.9 | 4.94 | +0.61% | 105,843 | 52,149,427 |
| 2024-10-24 | 4.89 | 4.92 | 4.87 | 4.91 | 0% | 56,911 | 27,869,466 |
| 2024-10-23 | 4.91 | 4.95 | 4.88 | 4.91 | +0.2% | 103,459 | 50,897,779 |
| 2024-10-22 | 4.85 | 4.9 | 4.84 | 4.9 | +0.82% | 73,972 | 36,089,081 |
| 2024-10-21 | 4.88 | 4.9 | 4.84 | 4.86 | -0.41% | 95,456 | 46,449,930 |
| 2024-10-18 | 4.82 | 4.91 | 4.76 | 4.88 | +1.24% | 113,139 | 54,721,392 |
| 2024-10-17 | 4.89 | 4.92 | 4.82 | 4.82 | -1.43% | 74,679 | 36,319,657 |
| 2024-10-16 | 4.83 | 4.93 | 4.82 | 4.89 | +0.41% | 85,116 | 41,638,285 |
| 2024-10-15 | 4.92 | 4.95 | 4.86 | 4.87 | -1.22% | 77,183 | 37,909,860 |
| 2024-10-14 | 4.92 | 4.95 | 4.88 | 4.93 | +0.61% | 95,741 | 47,085,352 |
| 2024-10-11 | 4.98 | 5.04 | 4.87 | 4.9 | -1.61% | 114,193 | 56,551,892 |
| 2024-10-10 | 4.96 | 5.1 | 4.87 | 4.98 | +1.22% | 183,528 | 91,630,712 |
| 2024-10-09 | 5.17 | 5.17 | 4.86 | 4.92 | -6.11% | 230,144 | 115,037,194 |
| 2024-10-08 | 5.62 | 5.62 | 5.1 | 5.24 | +2.34% | 403,096 | 214,051,369 |
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：