股票概览
5.28
-1.86%
-0.1
5.38
开盘价
5.4
最高价
5.27
最低价
180,100
成交量
数据更新至: 2024-12-31
技术指标
5.47
MA5 (5日均线)
5.63
MA10 (10日均线)
5.87
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 | 5.4 | 5.27 | 5.28 | -1.86% | 180,100 | 96,053,261 |
| 2024-12-30 | 5.55 | 5.56 | 5.35 | 5.38 | -3.06% | 304,492 | 164,584,378 |
| 2024-12-27 | 5.56 | 5.64 | 5.51 | 5.55 | -0.18% | 167,482 | 93,508,966 |
| 2024-12-26 | 5.53 | 5.61 | 5.52 | 5.56 | 0% | 128,537 | 71,477,101 |
| 2024-12-25 | 5.69 | 5.75 | 5.5 | 5.56 | -1.42% | 224,262 | 125,557,175 |
| 2024-12-24 | 5.61 | 5.7 | 5.55 | 5.64 | +0.53% | 188,611 | 105,926,378 |
| 2024-12-23 | 5.85 | 5.89 | 5.61 | 5.61 | -4.1% | 270,973 | 154,699,462 |
| 2024-12-20 | 5.89 | 5.92 | 5.81 | 5.85 | -1.02% | 188,984 | 110,871,726 |
| 2024-12-19 | 5.89 | 6.01 | 5.81 | 5.91 | -1.34% | 269,504 | 158,840,144 |
| 2024-12-18 | 5.83 | 6.08 | 5.77 | 5.99 | +2.74% | 376,081 | 224,314,406 |
| 2024-12-17 | 6.12 | 6.12 | 5.82 | 5.83 | -4.89% | 413,890 | 245,109,817 |
| 2024-12-16 | 6.04 | 6.31 | 6.03 | 6.13 | +1.66% | 486,592 | 299,996,730 |
| 2024-12-13 | 6.17 | 6.17 | 6.02 | 6.03 | -2.43% | 290,682 | 176,444,673 |
| 2024-12-12 | 6.15 | 6.19 | 6.07 | 6.18 | +0.49% | 274,171 | 168,021,218 |
| 2024-12-11 | 6.14 | 6.19 | 6.1 | 6.15 | +0.33% | 217,537 | 133,683,467 |
| 2024-12-10 | 6.28 | 6.32 | 6.11 | 6.13 | -0.33% | 354,492 | 220,185,678 |
| 2024-12-09 | 6.21 | 6.31 | 6.11 | 6.15 | -0.81% | 290,386 | 179,980,503 |
| 2024-12-06 | 6.15 | 6.23 | 6.11 | 6.2 | +0.32% | 293,770 | 181,467,004 |
| 2024-12-05 | 6.06 | 6.24 | 6.02 | 6.18 | +2.15% | 353,600 | 218,137,137 |
| 2024-12-04 | 6.15 | 6.17 | 6.01 | 6.05 | -2.1% | 310,037 | 188,954,353 |
| 2024-12-03 | 6.2 | 6.26 | 6.1 | 6.18 | -1.28% | 415,642 | 256,621,039 |
| 2024-12-02 | 6.32 | 6.48 | 6.19 | 6.26 | +0.97% | 833,755 | 526,451,847 |
| 2024-11-29 | 5.86 | 6.26 | 5.86 | 6.2 | +5.44% | 888,815 | 546,396,464 |
| 2024-11-28 | 5.75 | 5.97 | 5.7 | 5.88 | +2.08% | 473,146 | 277,565,394 |
| 2024-11-27 | 5.65 | 5.76 | 5.53 | 5.76 | +1.23% | 250,732 | 141,501,601 |
| 2024-11-26 | 5.76 | 5.83 | 5.68 | 5.69 | -1.22% | 316,428 | 181,866,577 |
| 2024-11-25 | 5.67 | 5.78 | 5.6 | 5.76 | +1.59% | 314,455 | 178,570,193 |
| 2024-11-22 | 5.9 | 5.92 | 5.65 | 5.67 | -4.55% | 405,377 | 234,684,103 |
| 2024-11-21 | 5.99 | 6.08 | 5.89 | 5.94 | -1.66% | 410,889 | 244,548,714 |
| 2024-11-20 | 5.68 | 6.2 | 5.68 | 6.04 | +6.53% | 911,667 | 553,104,112 |
| 2024-11-19 | 5.63 | 5.71 | 5.53 | 5.67 | +1.8% | 259,057 | 145,490,380 |
| 2024-11-18 | 5.7 | 5.8 | 5.55 | 5.57 | -2.28% | 407,407 | 229,926,486 |
| 2024-11-15 | 5.85 | 6.02 | 5.69 | 5.7 | -3.39% | 505,405 | 295,479,659 |
| 2024-11-14 | 6.19 | 6.2 | 5.89 | 5.9 | -5.9% | 700,790 | 423,240,949 |
| 2024-11-13 | 6.5 | 6.5 | 6.12 | 6.27 | -4.42% | 1,502,080 | 941,759,452 |
| 2024-11-12 | 6.35 | 6.56 | 6.35 | 6.56 | +10.07% | 444,399 | 290,385,336 |
| 2024-11-11 | 5.85 | 6.08 | 5.83 | 5.96 | +0.17% | 550,742 | 326,913,651 |
| 2024-11-08 | 5.9 | 6.04 | 5.8 | 5.95 | +0.51% | 840,590 | 498,732,016 |
| 2024-11-07 | 5.44 | 6.03 | 5.41 | 5.92 | +8.03% | 1,107,099 | 646,333,407 |
| 2024-11-06 | 5.46 | 5.54 | 5.41 | 5.48 | +0.37% | 365,218 | 200,393,436 |
| 2024-11-05 | 5.39 | 5.5 | 5.34 | 5.46 | +1.3% | 345,658 | 188,228,488 |
| 2024-11-04 | 5.29 | 5.41 | 5.28 | 5.39 | +2.08% | 198,778 | 106,766,547 |
| 2024-11-01 | 5.4 | 5.44 | 5.25 | 5.28 | -2.76% | 320,859 | 170,958,071 |
| 2024-10-31 | 5.38 | 5.48 | 5.34 | 5.43 | +1.12% | 255,171 | 138,347,606 |
| 2024-10-30 | 5.41 | 5.48 | 5.3 | 5.37 | -1.83% | 347,723 | 187,391,222 |
| 2024-10-29 | 5.82 | 5.85 | 5.45 | 5.47 | -2.15% | 605,699 | 339,063,357 |
| 2024-10-28 | 5.5 | 5.65 | 5.45 | 5.59 | +2.95% | 364,638 | 202,684,042 |
| 2024-10-25 | 5.22 | 5.5 | 5.19 | 5.43 | +2.45% | 493,979 | 266,199,045 |
| 2024-10-24 | 5.29 | 5.39 | 5.27 | 5.3 | -0.75% | 242,190 | 128,804,928 |
| 2024-10-23 | 5.42 | 5.44 | 5.28 | 5.34 | -1.29% | 376,283 | 200,691,305 |
| 2024-10-22 | 5.22 | 5.47 | 5.17 | 5.41 | +3.84% | 504,465 | 268,955,658 |
| 2024-10-21 | 5.2 | 5.28 | 5.17 | 5.21 | +0.39% | 340,729 | 177,968,003 |
| 2024-10-18 | 5.06 | 5.29 | 5.04 | 5.19 | +2.17% | 406,697 | 209,277,155 |
| 2024-10-17 | 5.13 | 5.25 | 5.07 | 5.08 | -0.78% | 302,958 | 156,250,857 |
| 2024-10-16 | 5.05 | 5.17 | 5.01 | 5.12 | -0.19% | 288,966 | 146,987,079 |
| 2024-10-15 | 5.24 | 5.35 | 5.11 | 5.13 | -2.66% | 333,818 | 174,618,817 |
| 2024-10-14 | 5.22 | 5.3 | 5.08 | 5.27 | +0.96% | 452,165 | 234,931,782 |
| 2024-10-11 | 5.59 | 5.6 | 5.15 | 5.22 | -6.62% | 564,717 | 298,451,725 |
| 2024-10-10 | 5.58 | 5.78 | 5.46 | 5.59 | +0.18% | 634,791 | 358,508,308 |
| 2024-10-09 | 5.9 | 6.09 | 5.58 | 5.58 | -7.15% | 1,062,175 | 617,002,094 |
| 2024-10-08 | 6.01 | 6.01 | 5.56 | 6.01 | +10.07% | 1,068,000 | 630,608,728 |
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：