股票概览
4.9
-2.97%
-0.15
5.05
开盘价
5.11
最高价
4.89
最低价
58,293
成交量
数据更新至: 2024-12-31
技术指标
5.01
MA5 (5日均线)
5.20
MA10 (10日均线)
5.46
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 | 5.05 | 5.11 | 4.89 | 4.9 | -2.97% | 58,293 | 29,019,455 |
| 2024-12-30 | 5.05 | 5.13 | 4.93 | 5.05 | -0.98% | 52,538 | 26,371,091 |
| 2024-12-27 | 5.02 | 5.17 | 5 | 5.1 | +1.59% | 55,831 | 28,574,000 |
| 2024-12-26 | 4.97 | 5.06 | 4.94 | 5.02 | +0.8% | 49,296 | 24,742,147 |
| 2024-12-25 | 5.16 | 5.22 | 4.91 | 4.98 | -2.16% | 79,680 | 39,883,519 |
| 2024-12-24 | 5.2 | 5.23 | 5.01 | 5.09 | -0.78% | 76,612 | 39,025,276 |
| 2024-12-23 | 5.64 | 5.64 | 5.11 | 5.13 | -9.2% | 129,098 | 68,159,185 |
| 2024-12-20 | 5.47 | 5.7 | 5.46 | 5.65 | +2.54% | 64,871 | 36,332,480 |
| 2024-12-19 | 5.5 | 5.61 | 5.41 | 5.51 | -0.36% | 64,438 | 35,344,922 |
| 2024-12-18 | 5.53 | 5.64 | 5.37 | 5.53 | -0.18% | 72,961 | 40,255,770 |
| 2024-12-17 | 5.84 | 5.94 | 5.5 | 5.54 | -5.78% | 103,358 | 58,299,169 |
| 2024-12-16 | 5.89 | 6.04 | 5.85 | 5.88 | +0.51% | 108,931 | 64,829,045 |
| 2024-12-13 | 5.87 | 5.98 | 5.79 | 5.85 | -0.85% | 100,426 | 58,883,685 |
| 2024-12-12 | 5.79 | 5.92 | 5.77 | 5.9 | +2.08% | 96,109 | 56,250,981 |
| 2024-12-11 | 5.64 | 5.78 | 5.64 | 5.78 | +1.94% | 80,520 | 46,272,651 |
| 2024-12-10 | 5.86 | 5.92 | 5.66 | 5.67 | -1.22% | 89,392 | 51,525,262 |
| 2024-12-09 | 5.75 | 5.83 | 5.66 | 5.74 | -0.17% | 95,477 | 54,826,095 |
| 2024-12-06 | 5.66 | 5.78 | 5.6 | 5.75 | +1.05% | 107,263 | 61,104,190 |
| 2024-12-05 | 5.48 | 5.69 | 5.39 | 5.69 | +3.83% | 130,099 | 73,119,915 |
| 2024-12-04 | 5.61 | 5.66 | 5.44 | 5.48 | -3.01% | 104,682 | 57,845,751 |
| 2024-12-03 | 5.73 | 5.78 | 5.58 | 5.65 | -0.35% | 107,540 | 60,737,005 |
| 2024-12-02 | 5.53 | 5.69 | 5.49 | 5.67 | +2.72% | 132,781 | 74,825,718 |
| 2024-11-29 | 5.52 | 5.59 | 5.41 | 5.52 | -0.54% | 122,077 | 67,314,248 |
| 2024-11-28 | 5.43 | 5.62 | 5.4 | 5.55 | +1.83% | 140,032 | 77,449,310 |
| 2024-11-27 | 5.39 | 5.46 | 5.24 | 5.45 | -0.37% | 130,009 | 69,518,857 |
| 2024-11-26 | 5.61 | 5.66 | 5.45 | 5.47 | -2.84% | 189,628 | 105,172,510 |
| 2024-11-25 | 5.26 | 5.88 | 5.24 | 5.63 | +8.48% | 313,478 | 173,532,970 |
| 2024-11-22 | 5.44 | 5.49 | 5.18 | 5.19 | -4.95% | 97,199 | 51,862,277 |
| 2024-11-21 | 5.39 | 5.55 | 5.37 | 5.46 | +1.49% | 122,658 | 66,846,191 |
| 2024-11-20 | 5.17 | 5.48 | 5.14 | 5.38 | +4.06% | 124,394 | 66,588,583 |
| 2024-11-19 | 5.06 | 5.17 | 5 | 5.17 | +2.38% | 66,096 | 33,761,755 |
| 2024-11-18 | 5.1 | 5.23 | 4.98 | 5.05 | -0.59% | 92,068 | 46,829,742 |
| 2024-11-15 | 5.18 | 5.27 | 5.07 | 5.08 | -1.93% | 76,989 | 39,871,358 |
| 2024-11-14 | 5.32 | 5.36 | 5.15 | 5.18 | -3.18% | 75,367 | 39,562,076 |
| 2024-11-13 | 5.43 | 5.49 | 5.25 | 5.35 | -0.74% | 103,717 | 55,597,023 |
| 2024-11-12 | 5.39 | 5.55 | 5.32 | 5.39 | +0.19% | 166,482 | 90,668,243 |
| 2024-11-11 | 5.26 | 5.38 | 5.26 | 5.38 | +1.7% | 117,744 | 62,711,279 |
| 2024-11-08 | 5.3 | 5.42 | 5.25 | 5.29 | -0.38% | 124,118 | 66,052,352 |
| 2024-11-07 | 5.09 | 5.31 | 5.04 | 5.31 | +3.91% | 130,780 | 68,163,363 |
| 2024-11-06 | 5.12 | 5.17 | 5 | 5.11 | 0% | 101,146 | 51,699,616 |
| 2024-11-05 | 5.06 | 5.14 | 5 | 5.11 | +1.39% | 86,207 | 43,857,776 |
| 2024-11-04 | 4.95 | 5.06 | 4.92 | 5.04 | +1.82% | 57,083 | 28,619,619 |
| 2024-11-01 | 5.1 | 5.15 | 4.92 | 4.95 | -3.32% | 91,102 | 45,500,733 |
| 2024-10-31 | 5.07 | 5.16 | 5.06 | 5.12 | +0.99% | 83,153 | 42,430,617 |
| 2024-10-30 | 5.12 | 5.16 | 5 | 5.07 | -2.12% | 95,889 | 48,688,074 |
| 2024-10-29 | 5.4 | 5.55 | 5.15 | 5.18 | -1.52% | 154,522 | 82,179,509 |
| 2024-10-28 | 5.09 | 5.26 | 5.08 | 5.26 | +3.75% | 113,062 | 58,599,279 |
| 2024-10-25 | 4.95 | 5.07 | 4.92 | 5.07 | +2.22% | 93,155 | 46,671,774 |
| 2024-10-24 | 5.01 | 5.06 | 4.93 | 4.96 | -1% | 89,522 | 44,676,511 |
| 2024-10-23 | 5 | 5.06 | 4.95 | 5.01 | -0.2% | 95,054 | 47,556,382 |
| 2024-10-22 | 4.89 | 5.1 | 4.89 | 5.02 | +2.03% | 113,455 | 56,687,528 |
| 2024-10-21 | 4.78 | 4.96 | 4.7 | 4.92 | +3.58% | 145,826 | 70,846,092 |
| 2024-10-18 | 4.68 | 4.84 | 4.65 | 4.75 | +1.71% | 111,462 | 52,909,012 |
| 2024-10-17 | 4.78 | 4.83 | 4.65 | 4.67 | -0.43% | 68,773 | 32,634,091 |
| 2024-10-16 | 4.65 | 4.8 | 4.63 | 4.69 | -0.64% | 80,991 | 38,195,521 |
| 2024-10-15 | 4.85 | 4.88 | 4.7 | 4.72 | -2.68% | 94,194 | 45,232,814 |
| 2024-10-14 | 4.75 | 4.87 | 4.63 | 4.85 | +2.11% | 89,858 | 42,935,032 |
| 2024-10-11 | 4.99 | 5.01 | 4.7 | 4.75 | -5% | 89,886 | 43,484,812 |
| 2024-10-10 | 5 | 5.2 | 4.87 | 5 | +0.6% | 133,868 | 67,623,982 |
| 2024-10-09 | 5.5 | 5.5 | 4.9 | 4.97 | -12.5% | 205,646 | 105,771,828 |
| 2024-10-08 | 6 | 6 | 5.29 | 5.68 | +9.23% | 293,066 | 165,191,385 |
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：