股票概览
5.09
-2.49%
-0.13
5.22
开盘价
5.27
最高价
5.02
最低价
165,502
成交量
数据更新至: 2024-12-31
技术指标
5.23
MA5 (5日均线)
5.36
MA10 (10日均线)
5.47
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 | 5.22 | 5.27 | 5.02 | 5.09 | -2.49% | 165,502 | 84,743,193 |
| 2024-12-30 | 5.38 | 5.41 | 5.19 | 5.22 | -3.33% | 196,426 | 103,022,675 |
| 2024-12-27 | 5.33 | 5.6 | 5.3 | 5.4 | +0.75% | 404,371 | 219,374,333 |
| 2024-12-26 | 5.02 | 5.57 | 5.01 | 5.36 | +5.93% | 496,178 | 269,896,322 |
| 2024-12-25 | 5.25 | 5.27 | 4.97 | 5.06 | -4.35% | 176,611 | 89,529,227 |
| 2024-12-24 | 5.29 | 5.63 | 5.18 | 5.29 | +1.15% | 142,739 | 75,836,302 |
| 2024-12-23 | 5.64 | 5.65 | 5.17 | 5.23 | -7.6% | 242,712 | 129,892,872 |
| 2024-12-20 | 5.68 | 5.73 | 5.6 | 5.66 | +1.07% | 163,510 | 92,290,595 |
| 2024-12-19 | 5.68 | 5.78 | 5.52 | 5.6 | -1.93% | 239,948 | 135,003,111 |
| 2024-12-18 | 5.46 | 5.87 | 5.4 | 5.71 | +4.58% | 353,704 | 201,404,264 |
| 2024-12-17 | 5.74 | 5.79 | 5.44 | 5.46 | -4.55% | 249,277 | 138,699,434 |
| 2024-12-16 | 5.51 | 6.02 | 5.51 | 5.72 | +4% | 353,081 | 203,395,766 |
| 2024-12-13 | 5.61 | 5.65 | 5.49 | 5.5 | -2.65% | 88,766 | 49,336,759 |
| 2024-12-12 | 5.61 | 5.66 | 5.53 | 5.65 | +1.07% | 115,239 | 64,477,877 |
| 2024-12-11 | 5.49 | 5.59 | 5.49 | 5.59 | +1.27% | 92,249 | 51,290,020 |
| 2024-12-10 | 5.68 | 5.7 | 5.49 | 5.52 | -0.72% | 129,054 | 71,985,243 |
| 2024-12-09 | 5.63 | 5.66 | 5.51 | 5.56 | -1.07% | 94,961 | 52,985,346 |
| 2024-12-06 | 5.6 | 5.72 | 5.53 | 5.62 | +0.18% | 118,443 | 66,527,458 |
| 2024-12-05 | 5.57 | 5.62 | 5.5 | 5.61 | +1.26% | 117,639 | 65,438,906 |
| 2024-12-04 | 5.56 | 5.73 | 5.51 | 5.54 | -0.54% | 182,838 | 102,543,507 |
| 2024-12-03 | 5.61 | 5.62 | 5.52 | 5.57 | -0.18% | 125,514 | 69,811,057 |
| 2024-12-02 | 5.44 | 5.58 | 5.44 | 5.58 | +3.14% | 171,144 | 94,545,787 |
| 2024-11-29 | 5.34 | 5.52 | 5.31 | 5.41 | +0.56% | 142,273 | 76,837,061 |
| 2024-11-28 | 5.28 | 5.42 | 5.26 | 5.38 | +1.7% | 131,645 | 70,784,918 |
| 2024-11-27 | 5.31 | 5.32 | 5.12 | 5.29 | -1.31% | 122,080 | 63,595,580 |
| 2024-11-26 | 5.35 | 5.42 | 5.33 | 5.36 | -0.37% | 92,617 | 49,802,519 |
| 2024-11-25 | 5.27 | 5.39 | 5.23 | 5.38 | +3.07% | 119,346 | 63,543,927 |
| 2024-11-22 | 5.48 | 5.5 | 5.21 | 5.22 | -4.74% | 168,127 | 89,845,972 |
| 2024-11-21 | 5.36 | 5.48 | 5.32 | 5.48 | +2.05% | 179,122 | 97,299,929 |
| 2024-11-20 | 5.23 | 5.38 | 5.2 | 5.37 | +2.29% | 118,882 | 63,303,178 |
| 2024-11-19 | 5.19 | 5.25 | 5.11 | 5.25 | +1.74% | 87,372 | 45,320,440 |
| 2024-11-18 | 5.18 | 5.31 | 5.11 | 5.16 | +0.19% | 141,048 | 73,289,599 |
| 2024-11-15 | 5.28 | 5.38 | 5.14 | 5.15 | -3.38% | 203,608 | 106,921,780 |
| 2024-11-14 | 5.4 | 5.55 | 5.3 | 5.33 | -1.3% | 284,504 | 154,334,511 |
| 2024-11-13 | 5.24 | 5.59 | 5.18 | 5.4 | +2.66% | 280,135 | 150,232,722 |
| 2024-11-12 | 5.31 | 5.4 | 5.2 | 5.26 | -0.94% | 154,404 | 82,094,582 |
| 2024-11-11 | 5.26 | 5.33 | 5.24 | 5.31 | +0.57% | 119,260 | 63,051,222 |
| 2024-11-08 | 5.39 | 5.45 | 5.25 | 5.28 | -2.04% | 171,403 | 91,107,163 |
| 2024-11-07 | 5.23 | 5.41 | 5.2 | 5.39 | +2.86% | 194,823 | 103,689,254 |
| 2024-11-06 | 5.2 | 5.27 | 5.15 | 5.24 | +0.77% | 183,683 | 96,087,213 |
| 2024-11-05 | 5.17 | 5.2 | 5.14 | 5.2 | +0.78% | 126,364 | 65,461,752 |
| 2024-11-04 | 5.04 | 5.17 | 5.04 | 5.16 | +1.57% | 88,043 | 45,186,321 |
| 2024-11-01 | 5.21 | 5.27 | 5.02 | 5.08 | -2.5% | 137,471 | 70,271,508 |
| 2024-10-31 | 5.14 | 5.26 | 5.14 | 5.21 | +1.76% | 149,214 | 77,593,302 |
| 2024-10-30 | 5.08 | 5.17 | 5.07 | 5.12 | +0.2% | 95,683 | 48,937,788 |
| 2024-10-29 | 5.24 | 5.26 | 5.09 | 5.11 | -1.92% | 131,134 | 67,425,609 |
| 2024-10-28 | 5.06 | 5.23 | 5.03 | 5.21 | +3.37% | 164,140 | 84,546,345 |
| 2024-10-25 | 4.92 | 5.05 | 4.91 | 5.04 | +2.23% | 120,474 | 60,292,774 |
| 2024-10-24 | 4.88 | 5.01 | 4.88 | 4.93 | +0.82% | 88,247 | 43,507,226 |
| 2024-10-23 | 4.87 | 4.97 | 4.87 | 4.89 | -0.2% | 107,733 | 53,025,956 |
| 2024-10-22 | 4.82 | 4.93 | 4.8 | 4.9 | +1.66% | 105,709 | 51,451,331 |
| 2024-10-21 | 4.85 | 4.88 | 4.79 | 4.82 | -0.41% | 119,995 | 58,092,652 |
| 2024-10-18 | 4.75 | 4.89 | 4.71 | 4.84 | +2.11% | 114,114 | 54,844,487 |
| 2024-10-17 | 4.81 | 4.88 | 4.73 | 4.74 | -1.04% | 65,783 | 31,601,072 |
| 2024-10-16 | 4.78 | 4.84 | 4.76 | 4.79 | -0.21% | 78,210 | 37,583,728 |
| 2024-10-15 | 4.88 | 4.92 | 4.8 | 4.8 | -2.24% | 89,320 | 43,379,340 |
| 2024-10-14 | 4.87 | 4.91 | 4.81 | 4.91 | +2.08% | 92,578 | 45,095,374 |
| 2024-10-11 | 4.96 | 4.98 | 4.77 | 4.81 | -3.02% | 115,403 | 56,264,512 |
| 2024-10-10 | 4.96 | 5.06 | 4.84 | 4.96 | +0.2% | 129,799 | 64,685,013 |
| 2024-10-09 | 5.2 | 5.23 | 4.91 | 4.95 | -7.65% | 234,990 | 118,959,072 |
| 2024-10-08 | 5.66 | 5.66 | 5.1 | 5.36 | +3.47% | 373,023 | 200,044,864 |
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：