股票概览
4.94
-2.76%
-0.14
5.07
开盘价
5.09
最高价
4.92
最低价
235,030
成交量
数据更新至: 2024-12-31
技术指标
5.01
MA5 (5日均线)
5.03
MA10 (10日均线)
5.13
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 | 5.07 | 5.09 | 4.92 | 4.94 | -2.76% | 235,030 | 117,497,423 |
| 2024-12-30 | 5.12 | 5.14 | 5.05 | 5.08 | +0.2% | 202,769 | 103,125,951 |
| 2024-12-27 | 4.99 | 5.09 | 4.98 | 5.07 | +1.4% | 189,709 | 95,904,182 |
| 2024-12-26 | 4.95 | 5.03 | 4.95 | 5 | +0.81% | 134,174 | 67,079,444 |
| 2024-12-25 | 5.02 | 5.03 | 4.94 | 4.96 | -1.39% | 165,258 | 82,177,189 |
| 2024-12-24 | 4.98 | 5.05 | 4.97 | 5.03 | +1.21% | 171,620 | 85,996,789 |
| 2024-12-23 | 5.06 | 5.07 | 4.96 | 4.97 | -1.58% | 245,073 | 122,734,083 |
| 2024-12-20 | 5.11 | 5.12 | 5.04 | 5.05 | -1.17% | 185,671 | 94,083,650 |
| 2024-12-19 | 5.02 | 5.12 | 4.95 | 5.11 | +0.59% | 213,880 | 107,903,955 |
| 2024-12-18 | 5.08 | 5.14 | 5.07 | 5.08 | +0.4% | 213,832 | 109,182,312 |
| 2024-12-17 | 5.11 | 5.15 | 5.03 | 5.06 | -1.36% | 265,443 | 134,893,928 |
| 2024-12-16 | 5.14 | 5.2 | 5.1 | 5.13 | -0.58% | 207,003 | 106,318,557 |
| 2024-12-13 | 5.32 | 5.32 | 5.15 | 5.16 | -3.55% | 392,541 | 204,430,921 |
| 2024-12-12 | 5.32 | 5.37 | 5.28 | 5.35 | +0.19% | 294,268 | 156,987,251 |
| 2024-12-11 | 5.26 | 5.4 | 5.25 | 5.34 | +1.33% | 329,437 | 175,838,325 |
| 2024-12-10 | 5.42 | 5.43 | 5.26 | 5.27 | -0.38% | 467,519 | 249,821,567 |
| 2024-12-09 | 5.28 | 5.41 | 5.25 | 5.29 | +0.38% | 513,004 | 273,783,590 |
| 2024-12-06 | 5.18 | 5.28 | 5.15 | 5.27 | +1.54% | 362,565 | 189,576,707 |
| 2024-12-05 | 5.15 | 5.21 | 5.15 | 5.19 | -0.38% | 277,988 | 143,872,966 |
| 2024-12-04 | 5.3 | 5.34 | 5.18 | 5.21 | -0.76% | 404,555 | 212,522,302 |
| 2024-12-03 | 5.27 | 5.28 | 5.18 | 5.25 | -0.19% | 266,246 | 139,150,863 |
| 2024-12-02 | 5.15 | 5.28 | 5.13 | 5.26 | +2.14% | 372,997 | 194,742,006 |
| 2024-11-29 | 5.08 | 5.17 | 5.05 | 5.15 | +0.98% | 333,775 | 170,860,537 |
| 2024-11-28 | 5.08 | 5.15 | 5.07 | 5.1 | 0% | 251,161 | 128,456,435 |
| 2024-11-27 | 5.05 | 5.11 | 4.9 | 5.1 | +0.99% | 348,567 | 173,906,725 |
| 2024-11-26 | 5.07 | 5.12 | 5.03 | 5.05 | -0.39% | 220,686 | 112,132,439 |
| 2024-11-25 | 5 | 5.12 | 5 | 5.07 | +0.4% | 327,333 | 165,606,014 |
| 2024-11-22 | 5.15 | 5.21 | 5.03 | 5.05 | -2.13% | 501,180 | 258,015,159 |
| 2024-11-21 | 5.16 | 5.2 | 5.09 | 5.16 | -0.19% | 301,485 | 155,282,085 |
| 2024-11-20 | 5.13 | 5.18 | 5.1 | 5.17 | +0.78% | 345,568 | 177,644,634 |
| 2024-11-19 | 5.09 | 5.14 | 5.01 | 5.13 | +1.38% | 385,073 | 195,598,874 |
| 2024-11-18 | 5.12 | 5.19 | 5.03 | 5.06 | -1.17% | 436,058 | 222,756,431 |
| 2024-11-15 | 5.21 | 5.28 | 5.11 | 5.12 | -2.29% | 373,454 | 194,140,398 |
| 2024-11-14 | 5.37 | 5.41 | 5.22 | 5.24 | -3.14% | 428,062 | 227,099,260 |
| 2024-11-13 | 5.38 | 5.51 | 5.34 | 5.41 | -0.18% | 393,380 | 213,346,032 |
| 2024-11-12 | 5.53 | 5.57 | 5.36 | 5.42 | -1.99% | 600,749 | 328,885,936 |
| 2024-11-11 | 5.55 | 5.56 | 5.38 | 5.53 | +0.73% | 596,944 | 326,287,910 |
| 2024-11-08 | 5.68 | 5.73 | 5.47 | 5.49 | -2.49% | 908,375 | 507,198,183 |
| 2024-11-07 | 5.58 | 5.69 | 5.51 | 5.63 | -0.18% | 887,456 | 495,742,090 |
| 2024-11-06 | 5.6 | 5.79 | 5.53 | 5.64 | +1.08% | 1,397,292 | 792,092,073 |
| 2024-11-05 | 5.28 | 5.62 | 5.28 | 5.58 | +5.68% | 1,586,936 | 872,100,547 |
| 2024-11-04 | 5.48 | 5.48 | 5.19 | 5.28 | -2.94% | 1,629,420 | 860,346,371 |
| 2024-11-01 | 5 | 5.53 | 4.99 | 5.44 | +8.15% | 2,036,005 | 1,095,295,442 |
| 2024-10-31 | 4.92 | 5.06 | 4.88 | 5.03 | +2.24% | 492,589 | 245,999,097 |
| 2024-10-30 | 4.92 | 5 | 4.86 | 4.92 | -1.01% | 399,119 | 196,352,857 |
| 2024-10-29 | 5.12 | 5.12 | 4.95 | 4.97 | -2.55% | 434,657 | 218,069,003 |
| 2024-10-28 | 4.99 | 5.1 | 4.97 | 5.1 | +2% | 466,184 | 235,416,400 |
| 2024-10-25 | 4.94 | 5.06 | 4.92 | 5 | +1.01% | 403,348 | 200,913,536 |
| 2024-10-24 | 4.97 | 4.99 | 4.88 | 4.95 | -0.8% | 262,702 | 129,381,016 |
| 2024-10-23 | 4.98 | 5.06 | 4.93 | 4.99 | +0.4% | 453,696 | 226,146,692 |
| 2024-10-22 | 4.91 | 5 | 4.86 | 4.97 | +1.84% | 438,390 | 216,627,235 |
| 2024-10-21 | 4.83 | 4.94 | 4.82 | 4.88 | +1.24% | 503,848 | 245,861,679 |
| 2024-10-18 | 4.69 | 4.9 | 4.68 | 4.82 | +2.12% | 431,631 | 206,596,385 |
| 2024-10-17 | 4.81 | 4.85 | 4.71 | 4.72 | -1.46% | 283,478 | 135,425,208 |
| 2024-10-16 | 4.75 | 4.85 | 4.73 | 4.79 | -0.21% | 296,083 | 141,761,803 |
| 2024-10-15 | 4.88 | 4.93 | 4.78 | 4.8 | -2.44% | 377,625 | 183,422,867 |
| 2024-10-14 | 4.91 | 4.97 | 4.82 | 4.92 | +1.44% | 448,097 | 219,961,249 |
| 2024-10-11 | 5.05 | 5.07 | 4.79 | 4.85 | -3% | 542,143 | 266,702,204 |
| 2024-10-10 | 4.84 | 5.2 | 4.77 | 5 | +3.52% | 871,132 | 437,063,483 |
| 2024-10-09 | 5.17 | 5.18 | 4.83 | 4.83 | -9.38% | 894,227 | 446,723,215 |
| 2024-10-08 | 5.7 | 5.7 | 5.11 | 5.33 | +2.9% | 1,395,308 | 752,180,310 |
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：