股票概览
5.05
-2.13%
-0.11
5.18
开盘价
5.25
最高价
5.04
最低价
288,418
成交量
数据更新至: 2024-12-31
技术指标
5.19
MA5 (5日均线)
5.51
MA10 (10日均线)
6.04
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 | 5.18 | 5.25 | 5.04 | 5.05 | -2.13% | 288,418 | 147,629,693 |
| 2024-12-30 | 5.3 | 5.34 | 5.06 | 5.16 | -3.55% | 322,960 | 165,715,030 |
| 2024-12-27 | 5.29 | 5.49 | 5.22 | 5.35 | +1.71% | 416,697 | 224,428,970 |
| 2024-12-26 | 5.12 | 5.42 | 5.12 | 5.26 | +2.73% | 429,706 | 226,606,004 |
| 2024-12-25 | 5.4 | 5.48 | 5.05 | 5.12 | -6.06% | 466,258 | 239,831,561 |
| 2024-12-24 | 5.3 | 5.49 | 5.13 | 5.45 | -1.27% | 559,398 | 297,729,836 |
| 2024-12-23 | 6 | 6 | 5.5 | 5.52 | -8.76% | 522,955 | 297,522,698 |
| 2024-12-20 | 6.09 | 6.15 | 6.01 | 6.05 | -0.66% | 332,441 | 201,462,058 |
| 2024-12-19 | 5.97 | 6.09 | 5.83 | 6.09 | +1% | 376,414 | 224,419,197 |
| 2024-12-18 | 6.08 | 6.12 | 5.97 | 6.03 | -0.33% | 310,364 | 187,466,511 |
| 2024-12-17 | 6.28 | 6.29 | 6.01 | 6.05 | -4.12% | 415,389 | 253,777,045 |
| 2024-12-16 | 6.5 | 6.55 | 6.27 | 6.31 | -3.96% | 487,743 | 310,712,228 |
| 2024-12-13 | 6.84 | 6.86 | 6.57 | 6.57 | -4.78% | 690,873 | 460,273,638 |
| 2024-12-12 | 6.77 | 6.92 | 6.6 | 6.9 | +1.17% | 791,818 | 537,064,576 |
| 2024-12-11 | 6.75 | 6.99 | 6.72 | 6.82 | -1.73% | 859,590 | 585,378,485 |
| 2024-12-10 | 6.89 | 7.4 | 6.75 | 6.94 | +6.93% | 1,525,621 | 1,079,713,540 |
| 2024-12-09 | 6.6 | 6.67 | 6.38 | 6.49 | -2.55% | 622,212 | 404,322,623 |
| 2024-12-06 | 6.52 | 6.87 | 6.5 | 6.66 | +1.37% | 900,933 | 603,355,266 |
| 2024-12-05 | 6.33 | 6.7 | 6.3 | 6.57 | +3.79% | 672,946 | 439,792,814 |
| 2024-12-04 | 6.55 | 6.75 | 6.3 | 6.33 | -4.95% | 716,130 | 463,670,506 |
| 2024-12-03 | 6.61 | 6.7 | 6.5 | 6.66 | +0.15% | 722,043 | 477,299,466 |
| 2024-12-02 | 6.48 | 6.84 | 6.39 | 6.65 | +2.15% | 787,317 | 525,329,835 |
| 2024-11-29 | 6.43 | 6.75 | 6.18 | 6.51 | 0% | 949,876 | 609,799,123 |
| 2024-11-28 | 6.23 | 6.9 | 6.21 | 6.51 | +4.83% | 1,087,353 | 714,461,904 |
| 2024-11-27 | 6.19 | 6.24 | 5.9 | 6.21 | -1.27% | 762,300 | 462,879,642 |
| 2024-11-26 | 6.63 | 6.79 | 6.28 | 6.29 | -5.98% | 720,955 | 468,426,393 |
| 2024-11-25 | 6.68 | 6.84 | 6.4 | 6.69 | -2.48% | 869,878 | 571,112,582 |
| 2024-11-22 | 7.38 | 7.56 | 6.8 | 6.86 | -10.21% | 1,248,765 | 900,331,399 |
| 2024-11-21 | 7.98 | 8.16 | 7.63 | 7.64 | -7.84% | 1,326,397 | 1,041,687,106 |
| 2024-11-20 | 7.9 | 8.58 | 7.56 | 8.29 | +1.1% | 2,166,088 | 1,746,981,239 |
| 2024-11-19 | 6.75 | 8.38 | 6.6 | 8.2 | +17.48% | 2,046,817 | 1,545,856,442 |
| 2024-11-18 | 7 | 7.27 | 6.6 | 6.98 | +0.29% | 791,118 | 548,430,692 |
| 2024-11-15 | 6.6 | 7.22 | 6.43 | 6.96 | +2.96% | 1,226,807 | 848,166,759 |
| 2024-11-14 | 6.82 | 7.1 | 6.71 | 6.76 | +0.6% | 670,205 | 460,626,338 |
| 2024-11-13 | 7.02 | 7.02 | 6.55 | 6.72 | -4.27% | 722,708 | 484,274,188 |
| 2024-11-12 | 6.99 | 7.34 | 6.88 | 7.02 | +2.63% | 982,188 | 696,268,429 |
| 2024-11-11 | 6.94 | 7.04 | 6.52 | 6.84 | -5.26% | 1,078,797 | 731,804,192 |
| 2024-11-08 | 7.42 | 7.46 | 7.11 | 7.22 | -3.86% | 1,184,139 | 857,269,500 |
| 2024-11-07 | 7.55 | 7.88 | 7.1 | 7.51 | -5.77% | 1,509,968 | 1,140,012,882 |
| 2024-11-06 | 7.08 | 8.18 | 6.88 | 7.97 | +8.73% | 2,001,905 | 1,525,391,658 |
| 2024-11-05 | 6.91 | 7.4 | 6.61 | 7.33 | +6.39% | 1,759,708 | 1,254,468,374 |
| 2024-11-04 | 7.18 | 7.93 | 6.73 | 6.89 | -18.07% | 1,920,867 | 1,368,659,968 |
| 2024-11-01 | 8.49 | 9.42 | 6.88 | 8.41 | +6.86% | 3,104,675 | 2,630,257,928 |
| 2024-10-31 | 7.2 | 7.87 | 6.83 | 7.87 | +19.97% | 1,644,806 | 1,241,436,182 |
| 2024-10-30 | 5.85 | 6.56 | 5.6 | 6.56 | +19.93% | 2,765,693 | 1,680,621,677 |
| 2024-10-29 | 6.1 | 6.47 | 5.43 | 5.47 | +1.48% | 2,984,046 | 1,799,286,111 |
| 2024-10-28 | 4.57 | 5.39 | 4.53 | 5.39 | +20.04% | 1,558,419 | 785,641,264 |
| 2024-10-25 | 3.89 | 4.7 | 3.83 | 4.49 | +14.54% | 2,116,713 | 935,839,528 |
| 2024-10-24 | 3.82 | 3.95 | 3.8 | 3.92 | +1.03% | 584,177 | 227,803,227 |
| 2024-10-23 | 3.99 | 4.09 | 3.88 | 3.88 | -2.51% | 872,962 | 346,320,715 |
| 2024-10-22 | 4.08 | 4.12 | 3.85 | 3.98 | -3.4% | 1,030,005 | 408,355,198 |
| 2024-10-21 | 4.05 | 4.27 | 4.05 | 4.12 | -2.37% | 1,291,389 | 534,691,116 |
| 2024-10-18 | 4.03 | 4.42 | 3.71 | 4.22 | +3.43% | 1,589,907 | 648,597,645 |
| 2024-10-17 | 4.3 | 4.3 | 4.02 | 4.08 | -3.09% | 1,206,009 | 500,904,516 |
| 2024-10-16 | 4 | 4.49 | 3.91 | 4.21 | +0.48% | 1,327,045 | 566,821,460 |
| 2024-10-15 | 3.82 | 4.72 | 3.66 | 4.19 | +3.2% | 1,924,732 | 813,715,861 |
| 2024-10-14 | 3.58 | 4.1 | 3.38 | 4.06 | +16.67% | 1,614,700 | 602,492,095 |
| 2024-10-11 | 3.5 | 3.73 | 3.24 | 3.48 | -12.34% | 1,570,260 | 548,669,084 |
| 2024-10-10 | 4.96 | 4.99 | 3.97 | 3.97 | -19.96% | 2,483,339 | 1,061,801,095 |
| 2024-10-09 | 4.13 | 4.96 | 4 | 4.96 | +20.1% | 2,574,600 | 1,234,977,681 |
| 2024-10-08 | 4.13 | 4.13 | 3.8 | 4.13 | +20.06% | 946,176 | 388,657,109 |
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：