股票概览
5.1
-3.23%
-0.17
5.25
开盘价
5.3
最高价
5.07
最低价
224,013
成交量
数据更新至: 2024-12-31
技术指标
5.26
MA5 (5日均线)
5.62
MA10 (10日均线)
5.77
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 | 5.25 | 5.3 | 5.07 | 5.1 | -3.23% | 224,013 | 115,748,744 |
| 2024-12-30 | 5.35 | 5.47 | 5.2 | 5.27 | -2.23% | 226,787 | 120,434,231 |
| 2024-12-27 | 5.39 | 5.48 | 5.26 | 5.39 | +0.56% | 251,776 | 135,404,924 |
| 2024-12-26 | 5.16 | 5.43 | 5.16 | 5.36 | +3.28% | 307,802 | 164,295,923 |
| 2024-12-25 | 5.48 | 5.5 | 5.17 | 5.19 | -6.32% | 348,839 | 183,934,431 |
| 2024-12-24 | 5.45 | 5.58 | 5.22 | 5.54 | +0.91% | 455,246 | 245,929,963 |
| 2024-12-23 | 5.92 | 5.98 | 5.48 | 5.49 | -9.85% | 629,353 | 357,911,612 |
| 2024-12-20 | 5.95 | 6.25 | 5.9 | 6.09 | +0.5% | 708,052 | 425,124,545 |
| 2024-12-19 | 6.3 | 6.42 | 6.06 | 6.06 | -9.96% | 1,115,518 | 686,947,128 |
| 2024-12-18 | 6.5 | 6.89 | 6.28 | 6.73 | +4.02% | 1,661,986 | 1,096,287,348 |
| 2024-12-17 | 5.89 | 6.47 | 5.89 | 6.47 | +10.03% | 804,635 | 514,225,886 |
| 2024-12-16 | 6 | 6.18 | 5.86 | 5.88 | -1.18% | 412,224 | 247,606,395 |
| 2024-12-13 | 5.87 | 6.33 | 5.84 | 5.95 | +0.34% | 564,656 | 343,192,782 |
| 2024-12-12 | 5.93 | 6 | 5.77 | 5.93 | -0.17% | 240,795 | 141,384,331 |
| 2024-12-11 | 5.78 | 5.94 | 5.77 | 5.94 | +1.71% | 256,762 | 150,814,725 |
| 2024-12-10 | 6.04 | 6.1 | 5.83 | 5.84 | -2.18% | 430,564 | 256,642,850 |
| 2024-12-09 | 5.82 | 6.17 | 5.81 | 5.97 | +3.11% | 553,208 | 332,914,305 |
| 2024-12-06 | 5.79 | 5.83 | 5.71 | 5.79 | -0.17% | 262,836 | 151,679,785 |
| 2024-12-05 | 5.63 | 5.85 | 5.6 | 5.8 | +2.65% | 333,132 | 192,253,722 |
| 2024-12-04 | 5.72 | 5.86 | 5.57 | 5.65 | -1.74% | 243,936 | 138,999,772 |
| 2024-12-03 | 5.72 | 5.79 | 5.65 | 5.75 | -0.69% | 332,870 | 190,534,974 |
| 2024-12-02 | 5.55 | 5.87 | 5.51 | 5.79 | +5.27% | 565,792 | 324,702,071 |
| 2024-11-29 | 5.45 | 5.6 | 5.42 | 5.5 | +1.66% | 305,668 | 169,071,166 |
| 2024-11-28 | 5.45 | 5.56 | 5.39 | 5.41 | -1.46% | 214,920 | 117,488,633 |
| 2024-11-27 | 5.3 | 5.5 | 5.21 | 5.49 | +1.67% | 275,118 | 147,431,978 |
| 2024-11-26 | 5.46 | 5.75 | 5.38 | 5.4 | -1.46% | 358,089 | 198,671,984 |
| 2024-11-25 | 5.52 | 5.72 | 5.35 | 5.48 | +1.11% | 362,144 | 199,066,717 |
| 2024-11-22 | 5.7 | 5.8 | 5.41 | 5.42 | -7.35% | 459,758 | 258,548,561 |
| 2024-11-21 | 5.54 | 6.08 | 5.49 | 5.85 | +5.22% | 718,825 | 417,174,730 |
| 2024-11-20 | 5.23 | 5.76 | 5.2 | 5.56 | +6.11% | 539,505 | 297,280,469 |
| 2024-11-19 | 5.23 | 5.29 | 5.1 | 5.24 | +1.55% | 211,992 | 109,949,311 |
| 2024-11-18 | 5.28 | 5.38 | 5.06 | 5.16 | -2.27% | 275,222 | 142,821,827 |
| 2024-11-15 | 5.4 | 5.53 | 5.27 | 5.28 | -2.94% | 361,484 | 194,555,262 |
| 2024-11-14 | 5.7 | 5.7 | 5.42 | 5.44 | -4.9% | 345,369 | 190,792,875 |
| 2024-11-13 | 5.85 | 5.88 | 5.59 | 5.72 | -2.89% | 367,716 | 209,240,260 |
| 2024-11-12 | 6.09 | 6.17 | 5.82 | 5.89 | -2.81% | 454,612 | 271,354,037 |
| 2024-11-11 | 5.97 | 6.15 | 5.89 | 6.06 | +1.85% | 544,463 | 327,987,453 |
| 2024-11-08 | 6.03 | 6.25 | 5.91 | 5.95 | -1.82% | 734,318 | 444,948,661 |
| 2024-11-07 | 5.58 | 6.23 | 5.58 | 6.06 | +5.94% | 1,036,168 | 611,058,694 |
| 2024-11-06 | 5.46 | 6.01 | 5.46 | 5.72 | +4.76% | 1,152,996 | 669,162,280 |
| 2024-11-05 | 5.36 | 5.53 | 5.3 | 5.46 | +1.68% | 424,777 | 231,270,735 |
| 2024-11-04 | 5.2 | 5.4 | 5.18 | 5.37 | +2.68% | 338,095 | 180,440,985 |
| 2024-11-01 | 5.59 | 5.59 | 5.19 | 5.23 | -6.94% | 548,571 | 292,787,583 |
| 2024-10-31 | 5.32 | 5.73 | 5.32 | 5.62 | +3.69% | 639,346 | 356,021,597 |
| 2024-10-30 | 5.17 | 5.55 | 5.14 | 5.42 | +4.03% | 536,671 | 288,078,018 |
| 2024-10-29 | 5.33 | 5.35 | 5.2 | 5.21 | -1.7% | 312,203 | 164,559,252 |
| 2024-10-28 | 5.07 | 5.3 | 5.03 | 5.3 | +3.92% | 456,571 | 238,043,823 |
| 2024-10-25 | 5.12 | 5.18 | 5.07 | 5.1 | -1.92% | 396,515 | 202,779,950 |
| 2024-10-24 | 5.25 | 5.26 | 5.12 | 5.2 | -0.95% | 328,880 | 170,522,063 |
| 2024-10-23 | 5.14 | 5.45 | 5.05 | 5.25 | +2.14% | 723,029 | 382,094,405 |
| 2024-10-22 | 4.98 | 5.18 | 4.92 | 5.14 | +3.01% | 512,848 | 261,890,151 |
| 2024-10-21 | 5.03 | 5.06 | 4.9 | 4.99 | -0.8% | 453,099 | 224,957,353 |
| 2024-10-18 | 4.81 | 5.25 | 4.76 | 5.03 | +5.01% | 675,918 | 341,138,240 |
| 2024-10-17 | 4.83 | 4.9 | 4.75 | 4.79 | -0.21% | 207,526 | 100,175,160 |
| 2024-10-16 | 4.71 | 4.86 | 4.71 | 4.8 | -0.41% | 159,412 | 76,250,021 |
| 2024-10-15 | 5 | 5.02 | 4.8 | 4.82 | -2.63% | 233,337 | 114,599,123 |
| 2024-10-14 | 4.77 | 4.96 | 4.74 | 4.95 | +4.21% | 258,346 | 125,867,294 |
| 2024-10-11 | 5 | 5.02 | 4.69 | 4.75 | -4.43% | 249,641 | 120,632,799 |
| 2024-10-10 | 4.95 | 5.14 | 4.9 | 4.97 | +0.81% | 324,835 | 163,075,956 |
| 2024-10-09 | 5.25 | 5.34 | 4.92 | 4.93 | -9.54% | 473,299 | 241,187,501 |
| 2024-10-08 | 5.75 | 5.75 | 5.05 | 5.45 | +4.21% | 884,140 | 479,026,408 |
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：