股票概览
5.26
-2.41%
-0.13
5.39
开盘价
5.41
最高价
5.26
最低价
307,017
成交量
数据更新至: 2024-12-31
技术指标
5.39
MA5 (5日均线)
5.42
MA10 (10日均线)
5.50
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 | 5.39 | 5.41 | 5.26 | 5.26 | -2.41% | 307,017 | 163,616,583 |
| 2024-12-30 | 5.46 | 5.49 | 5.37 | 5.39 | -1.64% | 354,604 | 191,767,198 |
| 2024-12-27 | 5.37 | 5.48 | 5.36 | 5.48 | +2.05% | 430,486 | 233,649,129 |
| 2024-12-26 | 5.42 | 5.46 | 5.36 | 5.37 | -1.1% | 261,688 | 141,102,879 |
| 2024-12-25 | 5.48 | 5.49 | 5.4 | 5.43 | -0.73% | 244,136 | 132,558,894 |
| 2024-12-24 | 5.36 | 5.48 | 5.36 | 5.47 | +1.86% | 361,895 | 196,779,086 |
| 2024-12-23 | 5.37 | 5.44 | 5.36 | 5.37 | -0.19% | 328,475 | 177,386,576 |
| 2024-12-20 | 5.48 | 5.5 | 5.37 | 5.38 | -2% | 398,896 | 216,268,425 |
| 2024-12-19 | 5.55 | 5.55 | 5.42 | 5.49 | -1.79% | 454,369 | 248,717,937 |
| 2024-12-18 | 5.57 | 5.69 | 5.54 | 5.59 | +0.72% | 434,843 | 244,484,484 |
| 2024-12-17 | 5.67 | 5.75 | 5.54 | 5.55 | -1.6% | 518,726 | 291,551,964 |
| 2024-12-16 | 5.52 | 5.73 | 5.52 | 5.64 | +1.81% | 759,186 | 430,121,866 |
| 2024-12-13 | 5.63 | 5.64 | 5.53 | 5.54 | -1.77% | 483,566 | 269,511,366 |
| 2024-12-12 | 5.63 | 5.65 | 5.57 | 5.64 | +0.53% | 352,711 | 198,038,493 |
| 2024-12-11 | 5.56 | 5.65 | 5.54 | 5.61 | +0.72% | 346,241 | 194,255,826 |
| 2024-12-10 | 5.67 | 5.72 | 5.56 | 5.57 | 0% | 550,308 | 309,517,639 |
| 2024-12-09 | 5.59 | 5.64 | 5.53 | 5.57 | -0.36% | 406,014 | 226,601,620 |
| 2024-12-06 | 5.51 | 5.59 | 5.5 | 5.59 | +1.27% | 370,891 | 206,012,239 |
| 2024-12-05 | 5.51 | 5.54 | 5.49 | 5.52 | 0% | 275,950 | 152,026,544 |
| 2024-12-04 | 5.58 | 5.6 | 5.49 | 5.52 | -1.6% | 420,409 | 233,155,989 |
| 2024-12-03 | 5.62 | 5.63 | 5.52 | 5.61 | +0.36% | 429,574 | 239,598,666 |
| 2024-12-02 | 5.5 | 5.61 | 5.5 | 5.59 | +1.08% | 385,244 | 214,193,658 |
| 2024-11-29 | 5.47 | 5.56 | 5.44 | 5.53 | +0.73% | 334,342 | 184,374,228 |
| 2024-11-28 | 5.56 | 5.57 | 5.47 | 5.49 | -1.44% | 307,717 | 169,783,249 |
| 2024-11-27 | 5.43 | 5.57 | 5.32 | 5.57 | +2.01% | 414,159 | 225,845,577 |
| 2024-11-26 | 5.5 | 5.53 | 5.43 | 5.46 | -0.73% | 280,959 | 154,072,113 |
| 2024-11-25 | 5.54 | 5.56 | 5.42 | 5.5 | -0.72% | 359,368 | 197,491,505 |
| 2024-11-22 | 5.72 | 5.74 | 5.53 | 5.54 | -3.15% | 462,740 | 260,876,893 |
| 2024-11-21 | 5.73 | 5.76 | 5.68 | 5.72 | -0.52% | 325,910 | 185,965,715 |
| 2024-11-20 | 5.75 | 5.76 | 5.68 | 5.75 | -0.17% | 449,274 | 256,996,096 |
| 2024-11-19 | 5.81 | 5.86 | 5.64 | 5.76 | -0.52% | 587,341 | 336,827,405 |
| 2024-11-18 | 5.66 | 6 | 5.66 | 5.79 | +3.21% | 1,063,960 | 623,434,471 |
| 2024-11-15 | 5.75 | 5.83 | 5.61 | 5.61 | -2.94% | 667,707 | 381,620,649 |
| 2024-11-14 | 5.94 | 6 | 5.77 | 5.78 | -3.34% | 647,833 | 379,954,400 |
| 2024-11-13 | 5.93 | 6 | 5.86 | 5.98 | +0.5% | 579,325 | 343,556,484 |
| 2024-11-12 | 6.08 | 6.09 | 5.91 | 5.95 | -1.98% | 875,214 | 525,698,152 |
| 2024-11-11 | 6.02 | 6.09 | 5.98 | 6.07 | +1.17% | 805,341 | 485,666,554 |
| 2024-11-08 | 6.09 | 6.22 | 5.98 | 6 | -1.15% | 1,290,565 | 784,360,898 |
| 2024-11-07 | 5.96 | 6.07 | 5.88 | 6.07 | +1.68% | 1,056,696 | 636,222,871 |
| 2024-11-06 | 6.05 | 6.07 | 5.93 | 5.97 | -1% | 970,234 | 581,268,845 |
| 2024-11-05 | 5.89 | 6.04 | 5.87 | 6.03 | +1.86% | 987,155 | 589,243,603 |
| 2024-11-04 | 5.94 | 5.99 | 5.87 | 5.92 | -0.34% | 662,210 | 391,939,530 |
| 2024-11-01 | 6.11 | 6.11 | 5.88 | 5.94 | -2.78% | 1,025,946 | 613,446,643 |
| 2024-10-31 | 6.08 | 6.16 | 6.04 | 6.11 | +1.66% | 1,251,945 | 762,635,729 |
| 2024-10-30 | 5.98 | 6.18 | 5.94 | 6.01 | +1.86% | 1,268,814 | 766,915,954 |
| 2024-10-29 | 5.98 | 6.05 | 5.88 | 5.9 | -1.99% | 1,078,814 | 642,761,037 |
| 2024-10-28 | 5.99 | 6.08 | 5.88 | 6.02 | +0.5% | 1,173,095 | 702,251,686 |
| 2024-10-25 | 5.83 | 6.02 | 5.76 | 5.99 | +2.74% | 1,468,828 | 863,627,651 |
| 2024-10-24 | 5.79 | 5.87 | 5.74 | 5.83 | +0.34% | 825,216 | 479,331,523 |
| 2024-10-23 | 5.84 | 5.92 | 5.69 | 5.81 | -0.17% | 1,704,718 | 988,741,594 |
| 2024-10-22 | 5.98 | 6.29 | 5.77 | 5.82 | -3.64% | 2,852,472 | 1,715,128,906 |
| 2024-10-21 | 6.49 | 6.59 | 5.92 | 6.04 | -5.48% | 3,013,165 | 1,847,928,603 |
| 2024-10-18 | 6.43 | 6.75 | 6.26 | 6.39 | -0.47% | 3,135,401 | 2,027,231,677 |
| 2024-10-17 | 6.34 | 6.84 | 6.21 | 6.42 | +2.56% | 3,607,301 | 2,366,006,543 |
| 2024-10-16 | 6 | 6.51 | 5.7 | 6.26 | +3.47% | 4,029,063 | 2,445,227,580 |
| 2024-10-15 | 5.57 | 6.05 | 5.56 | 6.05 | +10% | 3,247,971 | 1,933,894,679 |
| 2024-10-14 | 5.25 | 5.5 | 5.17 | 5.5 | +5.57% | 798,158 | 426,368,912 |
| 2024-10-11 | 5.4 | 5.45 | 5.17 | 5.21 | -2.98% | 593,607 | 314,380,518 |
| 2024-10-10 | 5.26 | 5.53 | 5.26 | 5.37 | +2.48% | 834,763 | 450,747,609 |
| 2024-10-09 | 5.7 | 5.7 | 5.22 | 5.24 | -9.34% | 1,233,536 | 672,657,199 |
| 2024-10-08 | 6.05 | 6.05 | 5.51 | 5.78 | +5.09% | 1,521,234 | 881,671,411 |
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：