股票概览
5.27
-1.68%
-0.09
5.35
开盘价
5.43
最高价
5.27
最低价
273,210
成交量
数据更新至: 2024-12-31
技术指标
5.47
MA5 (5日均线)
5.43
MA10 (10日均线)
5.55
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 | 5.35 | 5.43 | 5.27 | 5.27 | -1.68% | 273,210 | 145,639,734 |
| 2024-12-30 | 5.4 | 5.42 | 5.31 | 5.36 | -1.83% | 274,690 | 147,063,837 |
| 2024-12-27 | 5.55 | 5.63 | 5.43 | 5.46 | -2.15% | 433,273 | 238,688,545 |
| 2024-12-26 | 5.5 | 5.64 | 5.45 | 5.58 | -1.76% | 551,696 | 304,965,065 |
| 2024-12-25 | 5.36 | 5.89 | 5.27 | 5.68 | +6.17% | 879,642 | 495,975,851 |
| 2024-12-24 | 5.26 | 5.37 | 5.25 | 5.35 | +1.33% | 134,500 | 71,586,399 |
| 2024-12-23 | 5.44 | 5.45 | 5.25 | 5.28 | -2.58% | 194,374 | 103,454,346 |
| 2024-12-20 | 5.41 | 5.44 | 5.38 | 5.42 | -0.18% | 135,249 | 73,243,877 |
| 2024-12-19 | 5.41 | 5.48 | 5.32 | 5.43 | 0% | 150,324 | 81,000,635 |
| 2024-12-18 | 5.43 | 5.46 | 5.39 | 5.43 | 0% | 129,834 | 70,530,132 |
| 2024-12-17 | 5.61 | 5.62 | 5.39 | 5.43 | -2.86% | 207,475 | 113,362,186 |
| 2024-12-16 | 5.61 | 5.68 | 5.56 | 5.59 | 0% | 163,759 | 92,025,026 |
| 2024-12-13 | 5.75 | 5.76 | 5.59 | 5.59 | -3.12% | 254,490 | 143,815,961 |
| 2024-12-12 | 5.74 | 5.79 | 5.68 | 5.77 | +0.17% | 259,186 | 148,707,297 |
| 2024-12-11 | 5.72 | 5.84 | 5.72 | 5.76 | +1.23% | 309,287 | 178,703,940 |
| 2024-12-10 | 5.95 | 5.95 | 5.67 | 5.69 | -1.73% | 433,086 | 249,914,941 |
| 2024-12-09 | 5.89 | 5.97 | 5.73 | 5.79 | 0% | 450,954 | 263,007,240 |
| 2024-12-06 | 5.69 | 5.8 | 5.61 | 5.79 | +1.4% | 422,912 | 241,317,018 |
| 2024-12-05 | 5.59 | 5.74 | 5.51 | 5.71 | +1.42% | 454,090 | 256,721,271 |
| 2024-12-04 | 5.59 | 5.76 | 5.55 | 5.63 | +0.72% | 412,970 | 234,175,151 |
| 2024-12-03 | 5.58 | 5.67 | 5.52 | 5.59 | +0.36% | 343,013 | 191,597,599 |
| 2024-12-02 | 5.38 | 5.59 | 5.35 | 5.57 | +4.31% | 437,257 | 240,773,760 |
| 2024-11-29 | 5.27 | 5.39 | 5.22 | 5.34 | +1.33% | 289,101 | 153,620,048 |
| 2024-11-28 | 5.22 | 5.29 | 5.19 | 5.27 | +0.76% | 212,284 | 111,756,033 |
| 2024-11-27 | 5.18 | 5.23 | 5.08 | 5.23 | +0.58% | 180,982 | 93,250,452 |
| 2024-11-26 | 5.2 | 5.3 | 5.18 | 5.2 | -0.38% | 196,416 | 102,912,840 |
| 2024-11-25 | 5.13 | 5.22 | 5.1 | 5.22 | +1.75% | 204,408 | 105,703,341 |
| 2024-11-22 | 5.36 | 5.38 | 5.11 | 5.13 | -4.47% | 300,338 | 157,562,578 |
| 2024-11-21 | 5.36 | 5.45 | 5.32 | 5.37 | -0.56% | 280,320 | 150,602,752 |
| 2024-11-20 | 5.25 | 5.42 | 5.21 | 5.4 | +2.08% | 363,401 | 194,767,876 |
| 2024-11-19 | 5.25 | 5.3 | 5.18 | 5.29 | +1.73% | 265,861 | 139,412,103 |
| 2024-11-18 | 5.28 | 5.34 | 5.15 | 5.2 | -0.76% | 307,357 | 161,115,087 |
| 2024-11-15 | 5.28 | 5.4 | 5.22 | 5.24 | -1.13% | 323,331 | 171,881,639 |
| 2024-11-14 | 5.5 | 5.51 | 5.28 | 5.3 | -3.99% | 426,419 | 229,229,440 |
| 2024-11-13 | 5.56 | 5.66 | 5.42 | 5.52 | -1.95% | 589,920 | 325,303,722 |
| 2024-11-12 | 5.73 | 5.89 | 5.58 | 5.63 | -2.26% | 859,637 | 494,899,493 |
| 2024-11-11 | 6.1 | 6.18 | 5.68 | 5.76 | -2.04% | 1,057,480 | 612,993,221 |
| 2024-11-08 | 6.69 | 6.69 | 5.84 | 5.88 | -4.23% | 1,990,334 | 1,222,183,001 |
| 2024-11-07 | 6.14 | 6.14 | 6.14 | 6.14 | +10.04% | 120,880 | 74,220,566 |
| 2024-11-06 | 5.58 | 5.58 | 5.58 | 5.58 | +10.06% | 115,274 | 64,323,087 |
| 2024-11-05 | 4.99 | 5.07 | 4.96 | 5.07 | +1.2% | 268,380 | 134,856,324 |
| 2024-11-04 | 4.98 | 5.02 | 4.93 | 5.01 | +1.01% | 204,724 | 101,898,432 |
| 2024-11-01 | 5.04 | 5.06 | 4.94 | 4.96 | -1.78% | 276,956 | 138,013,776 |
| 2024-10-31 | 4.97 | 5.06 | 4.92 | 5.05 | +2.23% | 305,749 | 153,029,408 |
| 2024-10-30 | 4.88 | 4.99 | 4.86 | 4.94 | +0.2% | 251,282 | 123,628,456 |
| 2024-10-29 | 5.08 | 5.15 | 4.91 | 4.93 | -1.99% | 358,562 | 178,794,949 |
| 2024-10-28 | 4.84 | 5.03 | 4.84 | 5.03 | +3.71% | 354,461 | 176,070,638 |
| 2024-10-25 | 4.73 | 4.85 | 4.73 | 4.85 | +1.68% | 272,718 | 130,945,657 |
| 2024-10-24 | 4.85 | 4.9 | 4.73 | 4.77 | -3.25% | 432,073 | 206,911,275 |
| 2024-10-23 | 4.9 | 4.97 | 4.84 | 4.93 | +1.02% | 323,020 | 158,541,407 |
| 2024-10-22 | 4.66 | 4.88 | 4.64 | 4.88 | +4.72% | 447,472 | 214,831,648 |
| 2024-10-21 | 4.66 | 4.69 | 4.59 | 4.66 | -0.21% | 317,309 | 147,409,722 |
| 2024-10-18 | 4.57 | 4.73 | 4.55 | 4.67 | +2.19% | 424,675 | 197,379,758 |
| 2024-10-17 | 4.54 | 4.65 | 4.51 | 4.57 | +0.22% | 293,588 | 134,251,294 |
| 2024-10-16 | 4.5 | 4.58 | 4.44 | 4.56 | +1.11% | 217,151 | 98,473,093 |
| 2024-10-15 | 4.57 | 4.62 | 4.51 | 4.51 | -1.53% | 220,737 | 100,745,093 |
| 2024-10-14 | 4.56 | 4.59 | 4.46 | 4.58 | +1.33% | 243,060 | 110,233,467 |
| 2024-10-11 | 4.63 | 4.71 | 4.46 | 4.52 | -3.42% | 318,994 | 146,001,560 |
| 2024-10-10 | 4.65 | 4.79 | 4.6 | 4.68 | +1.3% | 370,146 | 174,336,774 |
| 2024-10-09 | 4.91 | 4.91 | 4.62 | 4.62 | -8.7% | 568,510 | 270,707,272 |
| 2024-10-08 | 5.43 | 5.43 | 4.84 | 5.06 | +2.43% | 814,650 | 415,438,858 |
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：