股票概览
5.7
+10.04%
+0.52
5.02
开盘价
5.7
最高价
4.92
最低价
2,546,274
成交量
数据更新至: 2024-12-31
技术指标
5.06
MA5 (5日均线)
5.12
MA10 (10日均线)
5.32
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 | 5.02 | 5.7 | 4.92 | 5.7 | +10.04% | 2,546,274 | 1,386,903,837 |
| 2024-12-30 | 5.39 | 5.39 | 5.11 | 5.18 | +5.71% | 1,863,665 | 980,407,231 |
| 2024-12-27 | 4.83 | 5.01 | 4.75 | 4.9 | +2.51% | 529,206 | 259,854,243 |
| 2024-12-26 | 4.7 | 4.84 | 4.67 | 4.78 | +0.84% | 366,489 | 175,079,632 |
| 2024-12-25 | 4.93 | 4.93 | 4.63 | 4.74 | -3.85% | 643,433 | 304,707,249 |
| 2024-12-24 | 4.98 | 5.03 | 4.86 | 4.93 | -1.4% | 428,036 | 210,887,626 |
| 2024-12-23 | 5.29 | 5.29 | 4.89 | 5 | -5.48% | 800,244 | 402,712,249 |
| 2024-12-20 | 5.23 | 5.38 | 5.22 | 5.29 | 0% | 416,654 | 221,089,723 |
| 2024-12-19 | 5.31 | 5.35 | 5.12 | 5.29 | -2.04% | 649,228 | 339,294,800 |
| 2024-12-18 | 5.36 | 5.41 | 5.26 | 5.4 | +0.75% | 530,779 | 283,541,796 |
| 2024-12-17 | 5.55 | 5.56 | 5.32 | 5.36 | -3.94% | 630,959 | 340,758,745 |
| 2024-12-16 | 5.73 | 5.76 | 5.51 | 5.58 | -3.46% | 994,373 | 557,167,214 |
| 2024-12-13 | 5.8 | 6.1 | 5.73 | 5.78 | -1.2% | 1,510,685 | 891,554,606 |
| 2024-12-12 | 5.8 | 5.92 | 5.62 | 5.85 | +0.86% | 1,414,682 | 816,937,562 |
| 2024-12-11 | 5.54 | 5.95 | 5.52 | 5.8 | +0.35% | 1,715,678 | 986,518,333 |
| 2024-12-10 | 6.05 | 6.25 | 5.71 | 5.78 | +1.76% | 2,987,072 | 1,811,809,043 |
| 2024-12-09 | 5.32 | 5.68 | 5.26 | 5.68 | +10.08% | 1,989,767 | 1,103,107,753 |
| 2024-12-06 | 5.06 | 5.17 | 5.04 | 5.16 | +0.78% | 566,695 | 289,370,002 |
| 2024-12-05 | 5.05 | 5.17 | 5.01 | 5.12 | +1.19% | 490,472 | 250,768,153 |
| 2024-12-04 | 5.08 | 5.18 | 5.03 | 5.06 | -0.78% | 479,731 | 243,933,441 |
| 2024-12-03 | 5.2 | 5.21 | 5.02 | 5.1 | -1.92% | 714,725 | 363,180,959 |
| 2024-12-02 | 5.28 | 5.29 | 5.15 | 5.2 | -1.89% | 1,169,114 | 609,021,653 |
| 2024-11-29 | 5.27 | 5.43 | 5.12 | 5.3 | +0.95% | 1,112,248 | 586,304,556 |
| 2024-11-28 | 5.01 | 5.44 | 4.99 | 5.25 | +3.96% | 1,383,587 | 725,392,319 |
| 2024-11-27 | 4.92 | 5.06 | 4.8 | 5.05 | +2.64% | 737,316 | 362,654,418 |
| 2024-11-26 | 4.85 | 5.05 | 4.76 | 4.92 | +2.07% | 754,357 | 371,020,666 |
| 2024-11-25 | 4.83 | 5.03 | 4.7 | 4.82 | -3.21% | 989,321 | 476,331,208 |
| 2024-11-22 | 4.86 | 5.34 | 4.81 | 4.98 | +2.68% | 1,687,936 | 868,357,023 |
| 2024-11-21 | 4.92 | 4.95 | 4.81 | 4.85 | -1.82% | 578,894 | 281,161,642 |
| 2024-11-20 | 4.85 | 5.02 | 4.79 | 4.94 | +0.41% | 817,986 | 400,632,388 |
| 2024-11-19 | 4.82 | 5 | 4.66 | 4.92 | 0% | 1,034,236 | 499,839,844 |
| 2024-11-18 | 5.47 | 5.47 | 4.82 | 4.92 | -5.38% | 1,718,991 | 866,335,422 |
| 2024-11-15 | 4.82 | 5.2 | 4.79 | 5.2 | +9.94% | 1,339,613 | 687,831,369 |
| 2024-11-14 | 4.77 | 4.9 | 4.67 | 4.73 | -0.42% | 771,896 | 370,618,617 |
| 2024-11-13 | 4.78 | 4.91 | 4.67 | 4.75 | -0.42% | 540,016 | 257,181,127 |
| 2024-11-12 | 4.83 | 4.95 | 4.72 | 4.77 | -1.85% | 748,478 | 361,504,762 |
| 2024-11-11 | 4.74 | 4.95 | 4.69 | 4.86 | +4.29% | 1,044,480 | 507,214,790 |
| 2024-11-08 | 4.8 | 4.82 | 4.64 | 4.66 | -1.69% | 729,071 | 343,848,585 |
| 2024-11-07 | 4.63 | 4.8 | 4.58 | 4.74 | +1.94% | 807,883 | 380,592,397 |
| 2024-11-06 | 4.7 | 4.78 | 4.61 | 4.65 | -1.06% | 885,781 | 415,485,121 |
| 2024-11-05 | 4.7 | 4.74 | 4.63 | 4.7 | 0% | 713,858 | 334,821,867 |
| 2024-11-04 | 4.56 | 4.75 | 4.56 | 4.7 | +3.07% | 621,008 | 291,015,103 |
| 2024-11-01 | 4.83 | 4.85 | 4.55 | 4.56 | -5.59% | 944,333 | 439,844,772 |
| 2024-10-31 | 4.6 | 4.87 | 4.56 | 4.83 | +6.15% | 1,316,834 | 619,366,116 |
| 2024-10-30 | 4.47 | 4.59 | 4.41 | 4.55 | +2.02% | 630,428 | 283,702,870 |
| 2024-10-29 | 4.69 | 4.7 | 4.45 | 4.46 | -4.09% | 842,804 | 382,891,187 |
| 2024-10-28 | 4.55 | 4.74 | 4.49 | 4.65 | +1.09% | 890,810 | 410,739,134 |
| 2024-10-25 | 4.45 | 4.68 | 4.41 | 4.6 | +2.91% | 1,204,401 | 553,997,880 |
| 2024-10-24 | 4.25 | 4.48 | 4.21 | 4.47 | +4.44% | 1,198,186 | 523,057,974 |
| 2024-10-23 | 4.28 | 4.4 | 4.23 | 4.28 | -0.7% | 783,088 | 337,209,716 |
| 2024-10-22 | 4.45 | 4.55 | 4.3 | 4.31 | -2.05% | 960,556 | 421,171,462 |
| 2024-10-21 | 4.34 | 4.49 | 4.23 | 4.4 | +1.62% | 1,418,360 | 617,497,239 |
| 2024-10-18 | 4.15 | 4.4 | 4.03 | 4.33 | +2.61% | 1,424,707 | 600,146,954 |
| 2024-10-17 | 4.19 | 4.34 | 4.16 | 4.22 | +0.96% | 1,066,181 | 453,091,775 |
| 2024-10-16 | 4.36 | 4.36 | 4.11 | 4.18 | -4.13% | 1,316,876 | 550,905,088 |
| 2024-10-15 | 4.05 | 4.49 | 3.95 | 4.36 | +6.6% | 2,253,049 | 963,674,325 |
| 2024-10-14 | 4.07 | 4.13 | 3.92 | 4.09 | +2.76% | 1,469,983 | 593,661,777 |
| 2024-10-11 | 3.77 | 4.12 | 3.71 | 3.98 | +4.74% | 1,441,378 | 570,696,146 |
| 2024-10-10 | 3.71 | 3.96 | 3.6 | 3.8 | +2.15% | 946,180 | 356,633,020 |
| 2024-10-09 | 4.06 | 4.06 | 3.72 | 3.72 | -9.93% | 955,539 | 365,333,689 |
| 2024-10-08 | 4.28 | 4.28 | 3.91 | 4.13 | +6.17% | 1,180,909 | 487,912,453 |
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：