股票概览
5.15
-2.65%
-0.14
5.3
开盘价
5.38
最高价
5.13
最低价
180,751
成交量
数据更新至: 2024-12-31
技术指标
5.26
MA5 (5日均线)
5.41
MA10 (10日均线)
5.66
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 | 5.3 | 5.38 | 5.13 | 5.15 | -2.65% | 180,751 | 94,151,524 |
| 2024-12-30 | 5.33 | 5.36 | 5.13 | 5.29 | -1.31% | 228,391 | 119,982,820 |
| 2024-12-27 | 5.3 | 5.54 | 5.28 | 5.36 | +0.75% | 246,427 | 133,997,853 |
| 2024-12-26 | 5.17 | 5.38 | 5.17 | 5.32 | +2.31% | 207,805 | 109,953,467 |
| 2024-12-25 | 5.3 | 5.33 | 5.07 | 5.2 | -2.44% | 294,742 | 152,676,174 |
| 2024-12-24 | 5.36 | 5.46 | 5.26 | 5.33 | 0% | 258,130 | 137,576,614 |
| 2024-12-23 | 5.74 | 5.74 | 5.31 | 5.33 | -7.3% | 384,806 | 211,382,486 |
| 2024-12-20 | 5.7 | 5.84 | 5.65 | 5.75 | +0.52% | 271,344 | 155,597,901 |
| 2024-12-19 | 5.6 | 5.88 | 5.57 | 5.72 | +0.7% | 279,272 | 159,643,714 |
| 2024-12-18 | 5.62 | 5.76 | 5.47 | 5.68 | +1.79% | 274,425 | 154,943,238 |
| 2024-12-17 | 5.7 | 5.79 | 5.56 | 5.58 | -2.96% | 321,933 | 182,321,371 |
| 2024-12-16 | 5.91 | 5.99 | 5.68 | 5.75 | -3.52% | 412,749 | 241,079,552 |
| 2024-12-13 | 5.97 | 6.16 | 5.9 | 5.96 | -1.65% | 522,575 | 313,004,789 |
| 2024-12-12 | 5.98 | 6.08 | 5.73 | 6.06 | +1.85% | 551,557 | 324,857,539 |
| 2024-12-11 | 5.91 | 6.04 | 5.87 | 5.95 | +1.02% | 368,669 | 219,871,647 |
| 2024-12-10 | 6.13 | 6.13 | 5.88 | 5.89 | -0.34% | 410,708 | 245,623,834 |
| 2024-12-09 | 6.05 | 6.14 | 5.88 | 5.91 | -2.48% | 351,979 | 209,610,548 |
| 2024-12-06 | 6 | 6.19 | 5.91 | 6.06 | +1.85% | 536,784 | 325,266,330 |
| 2024-12-05 | 5.82 | 6.03 | 5.82 | 5.95 | +1.36% | 399,749 | 237,494,579 |
| 2024-12-04 | 5.98 | 6.07 | 5.81 | 5.87 | -2.81% | 523,768 | 309,819,857 |
| 2024-12-03 | 6.3 | 6.48 | 6.02 | 6.04 | -2.58% | 985,344 | 609,388,334 |
| 2024-12-02 | 6 | 6.37 | 6 | 6.2 | +6.16% | 1,192,209 | 743,172,054 |
| 2024-11-29 | 5.85 | 5.92 | 5.63 | 5.84 | -2.34% | 991,301 | 572,044,393 |
| 2024-11-28 | 5.61 | 6.23 | 5.52 | 5.98 | +12.41% | 1,555,250 | 922,981,881 |
| 2024-11-27 | 5.29 | 5.32 | 5.06 | 5.32 | +0.38% | 420,478 | 218,493,206 |
| 2024-11-26 | 5.4 | 5.53 | 5.23 | 5.3 | -1.3% | 345,220 | 186,455,238 |
| 2024-11-25 | 5.44 | 5.5 | 5.2 | 5.37 | -0.74% | 413,521 | 220,048,980 |
| 2024-11-22 | 5.62 | 5.8 | 5.4 | 5.41 | -4.59% | 558,325 | 312,809,651 |
| 2024-11-21 | 5.8 | 5.85 | 5.6 | 5.67 | -2.91% | 666,913 | 379,514,624 |
| 2024-11-20 | 5.75 | 5.88 | 5.65 | 5.84 | +1.57% | 599,620 | 346,721,907 |
| 2024-11-19 | 5.48 | 5.77 | 5.42 | 5.75 | +5.12% | 623,087 | 349,444,970 |
| 2024-11-18 | 6.03 | 6.13 | 5.41 | 5.47 | -9.14% | 951,594 | 534,967,758 |
| 2024-11-15 | 5.9 | 6.4 | 5.86 | 6.02 | -1.47% | 1,183,436 | 732,384,696 |
| 2024-11-14 | 6.05 | 6.45 | 6.01 | 6.11 | +1.5% | 1,366,064 | 856,142,196 |
| 2024-11-13 | 6.1 | 6.2 | 5.85 | 6.02 | -1.79% | 660,389 | 395,248,669 |
| 2024-11-12 | 6.06 | 6.4 | 6.01 | 6.13 | +1.83% | 1,131,806 | 700,707,893 |
| 2024-11-11 | 5.97 | 6.15 | 5.9 | 6.02 | 0% | 927,180 | 562,026,237 |
| 2024-11-08 | 6.06 | 6.1 | 5.84 | 6.02 | +1.18% | 968,225 | 578,021,352 |
| 2024-11-07 | 5.6 | 6.05 | 5.5 | 5.95 | +4.57% | 982,457 | 576,223,109 |
| 2024-11-06 | 5.78 | 5.87 | 5.63 | 5.69 | -1.9% | 790,485 | 455,105,591 |
| 2024-11-05 | 5.75 | 5.95 | 5.75 | 5.8 | +1.4% | 922,677 | 538,117,212 |
| 2024-11-04 | 5.47 | 5.88 | 5.39 | 5.72 | +4.57% | 815,928 | 463,769,990 |
| 2024-11-01 | 5.78 | 5.79 | 5.35 | 5.47 | -6.81% | 1,226,796 | 675,984,755 |
| 2024-10-31 | 5.7 | 5.98 | 5.63 | 5.87 | +2.26% | 1,156,589 | 674,015,807 |
| 2024-10-30 | 5.81 | 6.09 | 5.63 | 5.74 | -1.88% | 1,259,534 | 735,899,840 |
| 2024-10-29 | 6.23 | 6.3 | 5.85 | 5.85 | -9.02% | 1,730,110 | 1,052,758,770 |
| 2024-10-28 | 6.12 | 6.48 | 5.83 | 6.43 | +2.88% | 2,529,865 | 1,555,885,612 |
| 2024-10-25 | 6.19 | 6.5 | 5.76 | 6.25 | -3.55% | 2,793,480 | 1,716,270,389 |
| 2024-10-24 | 6.31 | 6.94 | 6.04 | 6.48 | +8% | 3,565,098 | 2,311,223,465 |
| 2024-10-23 | 5.08 | 6 | 5.06 | 6 | +20% | 2,757,252 | 1,545,880,686 |
| 2024-10-22 | 4.65 | 5.13 | 4.61 | 5 | +8.7% | 1,423,126 | 696,283,158 |
| 2024-10-21 | 4.55 | 4.68 | 4.48 | 4.6 | +0.88% | 700,130 | 320,938,442 |
| 2024-10-18 | 4.31 | 4.65 | 4.31 | 4.56 | +5.56% | 867,047 | 392,250,144 |
| 2024-10-17 | 4.31 | 4.45 | 4.3 | 4.32 | -1.37% | 408,307 | 178,247,322 |
| 2024-10-16 | 4.51 | 4.59 | 4.36 | 4.38 | -4.78% | 645,975 | 286,946,102 |
| 2024-10-15 | 4.46 | 4.83 | 4.42 | 4.6 | +1.1% | 986,684 | 462,055,670 |
| 2024-10-14 | 4.42 | 4.6 | 4.29 | 4.55 | +2.25% | 791,019 | 354,947,489 |
| 2024-10-11 | 4.36 | 4.53 | 4.12 | 4.45 | +3.01% | 819,987 | 357,718,893 |
| 2024-10-10 | 4.32 | 4.58 | 4.27 | 4.32 | +3.35% | 881,135 | 389,137,556 |
| 2024-10-09 | 4.57 | 4.64 | 4.18 | 4.18 | -15.38% | 1,113,746 | 495,195,835 |
| 2024-10-08 | 5.3 | 5.31 | 4.47 | 4.94 | +7.86% | 2,035,451 | 995,308,538 |
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：