股票概览
5.26
-2.41%
-0.13
5.45
开盘价
5.57
最高价
5.24
最低价
322,443
成交量
数据更新至: 2024-12-31
技术指标
5.38
MA5 (5日均线)
5.56
MA10 (10日均线)
5.92
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 | 5.45 | 5.57 | 5.24 | 5.26 | -2.41% | 322,443 | 173,945,965 |
| 2024-12-30 | 5.49 | 5.49 | 5.32 | 5.39 | -1.82% | 169,433 | 91,262,136 |
| 2024-12-27 | 5.43 | 5.56 | 5.43 | 5.49 | +1.29% | 217,842 | 119,797,994 |
| 2024-12-26 | 5.33 | 5.49 | 5.33 | 5.42 | +1.69% | 237,393 | 128,949,580 |
| 2024-12-25 | 5.58 | 5.59 | 5.27 | 5.33 | -4.31% | 335,433 | 179,961,350 |
| 2024-12-24 | 5.55 | 5.71 | 5.49 | 5.57 | +1.27% | 256,329 | 142,916,376 |
| 2024-12-23 | 5.84 | 5.89 | 5.48 | 5.5 | -6.3% | 436,200 | 245,068,898 |
| 2024-12-20 | 5.83 | 6.03 | 5.77 | 5.87 | +1.03% | 306,547 | 180,694,964 |
| 2024-12-19 | 5.88 | 5.99 | 5.74 | 5.81 | -2.68% | 430,453 | 250,489,885 |
| 2024-12-18 | 6.06 | 6.11 | 5.81 | 5.97 | -1.81% | 435,317 | 260,506,568 |
| 2024-12-17 | 6.55 | 6.6 | 6.03 | 6.08 | -8.43% | 746,741 | 467,501,257 |
| 2024-12-16 | 6.28 | 6.88 | 6.24 | 6.64 | +4.4% | 910,328 | 596,204,710 |
| 2024-12-13 | 6.55 | 6.67 | 6.35 | 6.36 | -4.07% | 675,574 | 437,606,501 |
| 2024-12-12 | 6.42 | 6.65 | 6.24 | 6.63 | +3.92% | 1,008,524 | 654,672,953 |
| 2024-12-11 | 6.25 | 6.52 | 6.15 | 6.38 | +0.63% | 736,044 | 464,955,116 |
| 2024-12-10 | 6.25 | 6.65 | 6.14 | 6.34 | +4.79% | 1,108,577 | 707,032,798 |
| 2024-12-09 | 6.13 | 6.28 | 5.97 | 6.05 | -1.14% | 413,200 | 251,322,576 |
| 2024-12-06 | 6.07 | 6.13 | 5.94 | 6.12 | +0.82% | 519,874 | 314,851,319 |
| 2024-12-05 | 6.09 | 6.17 | 6.01 | 6.07 | -0.65% | 516,655 | 314,224,599 |
| 2024-12-04 | 6.01 | 6.38 | 5.97 | 6.11 | +0.83% | 814,035 | 502,289,454 |
| 2024-12-03 | 6.14 | 6.28 | 5.93 | 6.06 | -0.98% | 710,437 | 430,000,283 |
| 2024-12-02 | 5.69 | 6.43 | 5.69 | 6.12 | +8.13% | 969,452 | 588,471,393 |
| 2024-11-29 | 5.55 | 5.75 | 5.4 | 5.66 | +1.62% | 503,322 | 281,266,451 |
| 2024-11-28 | 5.47 | 5.74 | 5.47 | 5.57 | +1.83% | 591,227 | 332,544,240 |
| 2024-11-27 | 5.38 | 5.48 | 5.12 | 5.47 | +1.3% | 416,492 | 220,319,302 |
| 2024-11-26 | 5.51 | 5.56 | 5.38 | 5.4 | -2.88% | 329,951 | 180,266,005 |
| 2024-11-25 | 5.42 | 5.57 | 5.31 | 5.56 | +1.09% | 492,912 | 268,529,593 |
| 2024-11-22 | 5.82 | 5.85 | 5.48 | 5.5 | -6.62% | 681,676 | 385,703,392 |
| 2024-11-21 | 6 | 6.09 | 5.81 | 5.89 | -3.76% | 742,055 | 440,761,653 |
| 2024-11-20 | 5.91 | 6.25 | 5.86 | 6.12 | +1.32% | 983,122 | 598,928,986 |
| 2024-11-19 | 5.42 | 6.25 | 5.3 | 6.04 | +13.11% | 1,025,853 | 583,385,426 |
| 2024-11-18 | 5.65 | 5.78 | 5.29 | 5.34 | -3.44% | 747,786 | 412,601,149 |
| 2024-11-15 | 5.64 | 5.95 | 5.52 | 5.53 | -5.79% | 800,329 | 456,363,144 |
| 2024-11-14 | 6.16 | 6.6 | 5.86 | 5.87 | -5.63% | 1,074,193 | 662,389,341 |
| 2024-11-13 | 6.18 | 6.61 | 5.99 | 6.22 | +4.89% | 1,281,612 | 803,103,702 |
| 2024-11-12 | 6.35 | 6.36 | 5.86 | 5.93 | -9.6% | 1,322,351 | 800,300,646 |
| 2024-11-11 | 5.7 | 6.9 | 5.53 | 6.56 | +12.71% | 2,146,050 | 1,308,060,700 |
| 2024-11-08 | 4.92 | 5.82 | 4.8 | 5.82 | +20% | 2,115,065 | 1,182,769,193 |
| 2024-11-07 | 4.72 | 4.92 | 4.62 | 4.85 | +3.19% | 757,342 | 362,722,037 |
| 2024-11-06 | 4.63 | 4.75 | 4.62 | 4.7 | +3.3% | 692,052 | 324,459,632 |
| 2024-11-05 | 4.43 | 4.56 | 4.4 | 4.55 | +3.17% | 450,945 | 203,264,600 |
| 2024-11-04 | 4.32 | 4.49 | 4.32 | 4.41 | +2.32% | 281,595 | 124,493,080 |
| 2024-11-01 | 4.55 | 4.65 | 4.29 | 4.31 | -5.07% | 478,498 | 211,359,550 |
| 2024-10-31 | 4.48 | 4.62 | 4.43 | 4.54 | +3.18% | 563,963 | 256,273,838 |
| 2024-10-30 | 4.32 | 4.47 | 4.3 | 4.4 | +1.85% | 383,887 | 169,008,806 |
| 2024-10-29 | 4.5 | 4.52 | 4.3 | 4.32 | -4% | 499,867 | 220,126,617 |
| 2024-10-28 | 4.36 | 4.56 | 4.36 | 4.5 | +4.41% | 595,597 | 266,627,839 |
| 2024-10-25 | 4.07 | 4.39 | 4.07 | 4.31 | +6.68% | 636,055 | 271,942,956 |
| 2024-10-24 | 4.03 | 4.06 | 4.02 | 4.04 | -0.49% | 139,963 | 56,507,120 |
| 2024-10-23 | 4.11 | 4.11 | 4.03 | 4.06 | -0.98% | 247,304 | 100,313,889 |
| 2024-10-22 | 4 | 4.12 | 3.97 | 4.1 | +2.76% | 353,961 | 143,453,153 |
| 2024-10-21 | 4.02 | 4.03 | 3.94 | 3.99 | +0.5% | 303,109 | 121,139,356 |
| 2024-10-18 | 3.84 | 4.05 | 3.82 | 3.97 | +3.66% | 311,724 | 122,658,477 |
| 2024-10-17 | 3.91 | 3.96 | 3.82 | 3.83 | -1.79% | 216,671 | 84,487,630 |
| 2024-10-16 | 3.89 | 3.98 | 3.86 | 3.9 | -1.52% | 182,050 | 71,319,319 |
| 2024-10-15 | 4.01 | 4.1 | 3.95 | 3.96 | -2.7% | 264,150 | 106,262,266 |
| 2024-10-14 | 3.84 | 4.16 | 3.81 | 4.07 | +5.71% | 332,274 | 132,311,155 |
| 2024-10-11 | 4.05 | 4.05 | 3.79 | 3.85 | -5.64% | 278,007 | 108,124,287 |
| 2024-10-10 | 4.07 | 4.24 | 3.96 | 4.08 | +0.49% | 354,335 | 145,397,593 |
| 2024-10-09 | 4.44 | 4.44 | 4.05 | 4.06 | -12.12% | 585,908 | 247,991,966 |
| 2024-10-08 | 4.84 | 4.84 | 4.2 | 4.62 | +14.64% | 1,011,299 | 459,479,076 |
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：