股票概览
4.97
-2.55%
-0.13
5.1
开盘价
5.14
最高价
4.96
最低价
116,115
成交量
数据更新至: 2024-12-31
技术指标
5.05
MA5 (5日均线)
5.03
MA10 (10日均线)
5.05
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 | 5.1 | 5.14 | 4.96 | 4.97 | -2.55% | 116,115 | 58,482,613 |
| 2024-12-30 | 5.09 | 5.15 | 5.08 | 5.1 | -0.78% | 94,486 | 48,208,603 |
| 2024-12-27 | 5.02 | 5.14 | 5.02 | 5.14 | +2.39% | 130,589 | 66,702,087 |
| 2024-12-26 | 5.01 | 5.04 | 4.97 | 5.02 | +0.4% | 81,594 | 40,924,379 |
| 2024-12-25 | 5.06 | 5.08 | 4.96 | 5 | -1.19% | 81,780 | 40,813,076 |
| 2024-12-24 | 4.95 | 5.07 | 4.94 | 5.06 | +2.22% | 117,299 | 59,068,868 |
| 2024-12-23 | 4.99 | 5.01 | 4.94 | 4.95 | -0.2% | 126,526 | 62,890,529 |
| 2024-12-20 | 5.03 | 5.05 | 4.95 | 4.96 | -1.39% | 114,572 | 57,168,194 |
| 2024-12-19 | 4.99 | 5.04 | 4.93 | 5.03 | +0.2% | 112,637 | 56,082,831 |
| 2024-12-18 | 5.04 | 5.07 | 5.01 | 5.02 | +0.2% | 105,271 | 53,075,397 |
| 2024-12-17 | 5.07 | 5.08 | 4.99 | 5.01 | -0.99% | 128,379 | 64,508,318 |
| 2024-12-16 | 5.08 | 5.14 | 5.04 | 5.06 | +0.4% | 127,237 | 64,637,196 |
| 2024-12-13 | 5.21 | 5.22 | 5.04 | 5.04 | -3.08% | 159,380 | 81,250,550 |
| 2024-12-12 | 5.17 | 5.23 | 5.1 | 5.2 | +1.17% | 143,157 | 74,202,752 |
| 2024-12-11 | 5.01 | 5.16 | 5 | 5.14 | +2.39% | 200,148 | 102,177,353 |
| 2024-12-10 | 5.22 | 5.25 | 5 | 5.02 | -1.76% | 254,526 | 129,468,627 |
| 2024-12-09 | 5.17 | 5.21 | 5.09 | 5.11 | -0.97% | 174,404 | 89,754,180 |
| 2024-12-06 | 5.04 | 5.19 | 5.02 | 5.16 | +2.58% | 206,922 | 106,479,670 |
| 2024-12-05 | 5 | 5.05 | 4.98 | 5.03 | 0% | 107,586 | 53,934,787 |
| 2024-12-04 | 5.11 | 5.11 | 5 | 5.03 | -1.57% | 114,493 | 57,824,969 |
| 2024-12-03 | 5.11 | 5.13 | 5.05 | 5.11 | +0.2% | 143,621 | 73,186,075 |
| 2024-12-02 | 5.07 | 5.12 | 5.01 | 5.1 | +1.39% | 177,526 | 90,076,977 |
| 2024-11-29 | 4.95 | 5.05 | 4.91 | 5.03 | +1.41% | 172,083 | 86,231,320 |
| 2024-11-28 | 4.92 | 5.01 | 4.89 | 4.96 | +0.61% | 124,722 | 61,961,219 |
| 2024-11-27 | 4.86 | 4.93 | 4.78 | 4.93 | +0.82% | 121,563 | 58,995,373 |
| 2024-11-26 | 4.9 | 4.95 | 4.84 | 4.89 | -0.41% | 123,515 | 60,376,565 |
| 2024-11-25 | 4.91 | 4.98 | 4.85 | 4.91 | 0% | 149,624 | 73,544,830 |
| 2024-11-22 | 4.94 | 5.07 | 4.9 | 4.91 | -1.01% | 195,441 | 97,428,497 |
| 2024-11-21 | 4.96 | 5.04 | 4.93 | 4.96 | -0.4% | 131,002 | 65,088,513 |
| 2024-11-20 | 4.93 | 4.98 | 4.9 | 4.98 | +0.4% | 150,750 | 74,679,830 |
| 2024-11-19 | 4.9 | 4.96 | 4.82 | 4.96 | +2.27% | 176,466 | 86,531,057 |
| 2024-11-18 | 4.79 | 4.96 | 4.79 | 4.85 | +2.54% | 205,837 | 100,845,587 |
| 2024-11-15 | 4.74 | 4.84 | 4.73 | 4.73 | -1.25% | 126,287 | 60,436,078 |
| 2024-11-14 | 4.89 | 4.91 | 4.75 | 4.79 | -2.24% | 126,640 | 61,081,611 |
| 2024-11-13 | 4.9 | 4.96 | 4.84 | 4.9 | -0.2% | 149,734 | 73,281,334 |
| 2024-11-12 | 4.95 | 5 | 4.88 | 4.91 | -0.2% | 209,247 | 103,346,529 |
| 2024-11-11 | 4.92 | 4.97 | 4.86 | 4.92 | 0% | 173,484 | 85,088,400 |
| 2024-11-08 | 4.98 | 5.03 | 4.89 | 4.92 | -1.01% | 187,790 | 92,662,699 |
| 2024-11-07 | 4.85 | 4.97 | 4.81 | 4.97 | +2.26% | 173,941 | 85,673,699 |
| 2024-11-06 | 4.87 | 4.89 | 4.81 | 4.86 | -0.21% | 175,017 | 84,968,768 |
| 2024-11-05 | 4.81 | 4.88 | 4.79 | 4.87 | +1.04% | 150,008 | 72,731,478 |
| 2024-11-04 | 4.72 | 4.83 | 4.72 | 4.82 | +1.05% | 135,452 | 64,919,752 |
| 2024-11-01 | 4.83 | 4.84 | 4.72 | 4.77 | -1.24% | 156,941 | 75,049,068 |
| 2024-10-31 | 4.73 | 4.84 | 4.73 | 4.83 | +1.47% | 157,146 | 75,499,931 |
| 2024-10-30 | 4.7 | 4.78 | 4.7 | 4.76 | +0.85% | 140,154 | 66,373,526 |
| 2024-10-29 | 4.84 | 4.85 | 4.69 | 4.72 | -1.87% | 167,916 | 79,649,623 |
| 2024-10-28 | 4.64 | 4.81 | 4.61 | 4.81 | +3.66% | 228,157 | 107,926,080 |
| 2024-10-25 | 4.58 | 4.64 | 4.53 | 4.64 | +1.53% | 103,807 | 47,782,812 |
| 2024-10-24 | 4.57 | 4.61 | 4.54 | 4.57 | -0.22% | 84,116 | 38,411,207 |
| 2024-10-23 | 4.58 | 4.64 | 4.54 | 4.58 | 0% | 159,981 | 73,335,970 |
| 2024-10-22 | 4.48 | 4.58 | 4.46 | 4.58 | +2.46% | 156,463 | 70,771,543 |
| 2024-10-21 | 4.54 | 4.56 | 4.45 | 4.47 | -0.45% | 146,172 | 65,684,078 |
| 2024-10-18 | 4.42 | 4.58 | 4.35 | 4.49 | +1.81% | 222,177 | 98,947,322 |
| 2024-10-17 | 4.55 | 4.57 | 4.41 | 4.41 | -2.65% | 131,464 | 58,818,674 |
| 2024-10-16 | 4.47 | 4.57 | 4.45 | 4.53 | +0.89% | 139,772 | 63,234,177 |
| 2024-10-15 | 4.62 | 4.62 | 4.49 | 4.49 | -3.02% | 161,459 | 73,557,787 |
| 2024-10-14 | 4.53 | 4.64 | 4.47 | 4.63 | +3.12% | 227,787 | 103,904,309 |
| 2024-10-11 | 4.62 | 4.63 | 4.43 | 4.49 | -2.81% | 185,747 | 83,997,308 |
| 2024-10-10 | 4.64 | 4.72 | 4.52 | 4.62 | +1.54% | 244,655 | 113,432,673 |
| 2024-10-09 | 4.8 | 4.81 | 4.51 | 4.55 | -6.38% | 348,584 | 162,237,316 |
| 2024-10-08 | 5.13 | 5.13 | 4.63 | 4.86 | +3.85% | 460,078 | 225,070,317 |
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：