股票概览
5.09
0%
0
5.1
开盘价
5.17
最高价
5.08
最低价
206,635
成交量
数据更新至: 2024-12-31
技术指标
5.06
MA5 (5日均线)
5.04
MA10 (10日均线)
5.19
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 | 5.1 | 5.17 | 5.08 | 5.09 | 0% | 206,635 | 105,873,854 |
| 2024-12-30 | 5.09 | 5.14 | 5.05 | 5.09 | +0.59% | 169,612 | 86,308,700 |
| 2024-12-27 | 5.01 | 5.06 | 4.99 | 5.06 | +1% | 141,060 | 70,952,620 |
| 2024-12-26 | 5.06 | 5.08 | 5 | 5.01 | -0.99% | 132,705 | 66,756,948 |
| 2024-12-25 | 5.01 | 5.08 | 4.98 | 5.06 | +0.8% | 189,485 | 95,428,077 |
| 2024-12-24 | 4.93 | 5.02 | 4.92 | 5.02 | +1.83% | 189,269 | 94,315,406 |
| 2024-12-23 | 4.98 | 5 | 4.92 | 4.93 | -1.2% | 217,763 | 107,843,659 |
| 2024-12-20 | 5.02 | 5.05 | 4.96 | 4.99 | -0.6% | 212,262 | 106,039,513 |
| 2024-12-19 | 5.06 | 5.06 | 4.98 | 5.02 | -1.18% | 259,899 | 130,252,990 |
| 2024-12-18 | 5.13 | 5.2 | 5.08 | 5.08 | -0.78% | 270,290 | 138,809,198 |
| 2024-12-17 | 5.23 | 5.28 | 5.09 | 5.12 | -2.1% | 399,255 | 205,887,091 |
| 2024-12-16 | 5.28 | 5.36 | 5.2 | 5.23 | -0.76% | 366,838 | 193,961,901 |
| 2024-12-13 | 5.39 | 5.39 | 5.27 | 5.27 | -2.59% | 519,594 | 275,734,534 |
| 2024-12-12 | 5.42 | 5.44 | 5.37 | 5.41 | 0% | 301,478 | 163,017,445 |
| 2024-12-11 | 5.39 | 5.43 | 5.36 | 5.41 | +0.56% | 274,875 | 148,307,289 |
| 2024-12-10 | 5.5 | 5.53 | 5.37 | 5.38 | -0.37% | 257,429 | 139,936,341 |
| 2024-12-09 | 5.46 | 5.48 | 5.38 | 5.4 | -1.1% | 184,102 | 99,988,222 |
| 2024-12-06 | 5.36 | 5.46 | 5.35 | 5.46 | +2.06% | 254,068 | 137,579,540 |
| 2024-12-05 | 5.35 | 5.36 | 5.31 | 5.35 | -0.37% | 151,926 | 81,074,636 |
| 2024-12-04 | 5.36 | 5.41 | 5.32 | 5.37 | 0% | 207,745 | 111,445,718 |
| 2024-12-03 | 5.38 | 5.39 | 5.33 | 5.37 | -0.37% | 220,329 | 117,925,572 |
| 2024-12-02 | 5.33 | 5.42 | 5.28 | 5.39 | +0.75% | 193,494 | 103,782,940 |
| 2024-11-29 | 5.36 | 5.38 | 5.28 | 5.35 | -0.19% | 197,883 | 105,578,930 |
| 2024-11-28 | 5.43 | 5.45 | 5.34 | 5.36 | -1.65% | 171,037 | 92,313,514 |
| 2024-11-27 | 5.41 | 5.46 | 5.27 | 5.45 | +0.74% | 161,888 | 86,573,416 |
| 2024-11-26 | 5.44 | 5.49 | 5.41 | 5.41 | -0.73% | 89,450 | 48,725,490 |
| 2024-11-25 | 5.42 | 5.49 | 5.39 | 5.45 | +0.55% | 116,611 | 63,435,193 |
| 2024-11-22 | 5.58 | 5.62 | 5.42 | 5.42 | -2.69% | 162,998 | 89,984,578 |
| 2024-11-21 | 5.58 | 5.6 | 5.55 | 5.57 | -0.18% | 104,744 | 58,351,590 |
| 2024-11-20 | 5.55 | 5.59 | 5.51 | 5.58 | +0.18% | 131,677 | 73,067,382 |
| 2024-11-19 | 5.51 | 5.57 | 5.47 | 5.57 | +1.09% | 150,734 | 83,113,295 |
| 2024-11-18 | 5.47 | 5.62 | 5.47 | 5.51 | +0.92% | 240,520 | 133,799,083 |
| 2024-11-15 | 5.47 | 5.57 | 5.46 | 5.46 | -0.73% | 137,196 | 75,534,905 |
| 2024-11-14 | 5.59 | 5.6 | 5.48 | 5.5 | -1.61% | 178,406 | 98,817,322 |
| 2024-11-13 | 5.57 | 5.63 | 5.54 | 5.59 | -0.18% | 155,283 | 86,644,188 |
| 2024-11-12 | 5.65 | 5.69 | 5.57 | 5.6 | -0.88% | 232,714 | 131,401,159 |
| 2024-11-11 | 5.64 | 5.66 | 5.52 | 5.65 | -0.18% | 221,111 | 123,869,521 |
| 2024-11-08 | 5.75 | 5.78 | 5.6 | 5.66 | -0.88% | 264,932 | 150,156,721 |
| 2024-11-07 | 5.56 | 5.72 | 5.56 | 5.71 | +2.15% | 261,806 | 148,648,464 |
| 2024-11-06 | 5.65 | 5.66 | 5.56 | 5.59 | -0.89% | 234,006 | 131,227,924 |
| 2024-11-05 | 5.54 | 5.64 | 5.53 | 5.64 | +1.44% | 205,526 | 115,105,278 |
| 2024-11-04 | 5.54 | 5.57 | 5.49 | 5.56 | +0.54% | 120,685 | 66,683,898 |
| 2024-11-01 | 5.48 | 5.59 | 5.47 | 5.53 | +1.1% | 178,532 | 98,877,624 |
| 2024-10-31 | 5.49 | 5.51 | 5.38 | 5.47 | -0.18% | 169,235 | 92,385,612 |
| 2024-10-30 | 5.48 | 5.55 | 5.44 | 5.48 | -0.36% | 130,784 | 71,753,685 |
| 2024-10-29 | 5.67 | 5.69 | 5.47 | 5.5 | -3.34% | 242,023 | 134,706,850 |
| 2024-10-28 | 5.62 | 5.7 | 5.54 | 5.69 | -0.18% | 226,424 | 127,741,413 |
| 2024-10-25 | 5.6 | 5.72 | 5.59 | 5.7 | +1.79% | 206,861 | 117,334,337 |
| 2024-10-24 | 5.58 | 5.61 | 5.53 | 5.6 | -0.18% | 111,755 | 62,282,099 |
| 2024-10-23 | 5.52 | 5.64 | 5.49 | 5.61 | +1.63% | 192,044 | 107,052,104 |
| 2024-10-22 | 5.46 | 5.52 | 5.41 | 5.52 | +1.28% | 155,275 | 84,941,477 |
| 2024-10-21 | 5.53 | 5.54 | 5.42 | 5.45 | -0.73% | 204,293 | 111,818,267 |
| 2024-10-18 | 5.44 | 5.59 | 5.33 | 5.49 | +1.1% | 226,755 | 123,682,759 |
| 2024-10-17 | 5.47 | 5.57 | 5.41 | 5.43 | -0.73% | 133,093 | 72,928,298 |
| 2024-10-16 | 5.4 | 5.55 | 5.38 | 5.47 | +0.74% | 162,193 | 88,747,991 |
| 2024-10-15 | 5.51 | 5.56 | 5.42 | 5.43 | -1.99% | 154,133 | 84,496,912 |
| 2024-10-14 | 5.46 | 5.56 | 5.4 | 5.54 | +1.65% | 170,941 | 93,906,428 |
| 2024-10-11 | 5.61 | 5.67 | 5.4 | 5.45 | -2.85% | 207,412 | 114,304,448 |
| 2024-10-10 | 5.4 | 5.77 | 5.4 | 5.61 | +3.7% | 351,642 | 197,907,312 |
| 2024-10-09 | 5.87 | 5.88 | 5.4 | 5.41 | -8.61% | 349,933 | 194,846,241 |
| 2024-10-08 | 6.41 | 6.45 | 5.74 | 5.92 | +0.85% | 614,639 | 369,707,235 |
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：