股票概览
5.66
+1.25%
+0.07
5.58
开盘价
5.79
最高价
5.5
最低价
522,907
成交量
数据更新至: 2024-12-31
技术指标
5.45
MA5 (5日均线)
5.51
MA10 (10日均线)
5.45
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 | 5.58 | 5.79 | 5.5 | 5.66 | +1.25% | 522,907 | 295,922,706 |
| 2024-12-30 | 5.37 | 5.85 | 5.33 | 5.59 | +2.01% | 502,102 | 278,980,739 |
| 2024-12-27 | 5.7 | 5.76 | 5.43 | 5.48 | -0.54% | 558,436 | 311,243,424 |
| 2024-12-26 | 5 | 5.51 | 4.92 | 5.51 | +9.98% | 370,803 | 195,834,857 |
| 2024-12-25 | 5.28 | 5.33 | 4.89 | 5.01 | -5.11% | 311,767 | 156,962,167 |
| 2024-12-24 | 5.35 | 5.49 | 5.12 | 5.28 | +0.76% | 290,571 | 153,780,061 |
| 2024-12-23 | 5.65 | 5.68 | 5.19 | 5.24 | -8.23% | 426,149 | 229,208,511 |
| 2024-12-20 | 5.63 | 5.81 | 5.5 | 5.71 | -0.52% | 410,682 | 232,051,325 |
| 2024-12-19 | 5.77 | 6 | 5.6 | 5.74 | -3.04% | 546,852 | 315,154,738 |
| 2024-12-18 | 5.42 | 6.03 | 5.27 | 5.92 | +8.03% | 779,351 | 447,522,521 |
| 2024-12-17 | 6.03 | 6.07 | 5.35 | 5.48 | -7.59% | 683,638 | 385,300,094 |
| 2024-12-16 | 5.59 | 6.14 | 5.59 | 5.93 | +6.27% | 868,503 | 514,416,201 |
| 2024-12-13 | 5.46 | 5.76 | 5.39 | 5.58 | +2.39% | 648,334 | 362,565,016 |
| 2024-12-12 | 5.55 | 5.56 | 5.37 | 5.45 | -2.68% | 511,256 | 278,420,142 |
| 2024-12-11 | 5.25 | 5.7 | 5.24 | 5.6 | +4.09% | 821,732 | 451,750,707 |
| 2024-12-10 | 5.12 | 5.56 | 5.06 | 5.38 | +6.53% | 930,166 | 492,510,550 |
| 2024-12-09 | 5.09 | 5.11 | 4.98 | 5.05 | -0.39% | 337,129 | 170,378,245 |
| 2024-12-06 | 5.12 | 5.12 | 5 | 5.07 | -0.98% | 426,360 | 215,402,689 |
| 2024-12-05 | 5.22 | 5.23 | 5.06 | 5.12 | -1.35% | 473,353 | 241,469,456 |
| 2024-12-04 | 5 | 5.23 | 4.9 | 5.19 | +3.8% | 721,958 | 366,359,119 |
| 2024-12-03 | 4.98 | 5.02 | 4.86 | 5 | +1.01% | 512,210 | 253,143,631 |
| 2024-12-02 | 4.78 | 4.96 | 4.74 | 4.95 | +3.13% | 634,149 | 310,650,186 |
| 2024-11-29 | 4.77 | 4.82 | 4.62 | 4.8 | +0.63% | 609,133 | 287,627,209 |
| 2024-11-28 | 4.89 | 4.97 | 4.75 | 4.77 | -2.65% | 769,948 | 373,380,843 |
| 2024-11-27 | 5 | 5.17 | 4.83 | 4.9 | -8.58% | 1,076,394 | 531,200,970 |
| 2024-11-26 | 5.5 | 6.49 | 5.36 | 5.36 | -10.07% | 1,588,192 | 892,525,337 |
| 2024-11-25 | 5.8 | 5.96 | 5.48 | 5.96 | +9.96% | 1,964,425 | 1,132,455,050 |
| 2024-11-22 | 5.42 | 5.42 | 5.33 | 5.42 | +9.94% | 480,781 | 260,389,874 |
| 2024-11-21 | 4.45 | 4.93 | 4.45 | 4.93 | +10.04% | 281,089 | 135,957,913 |
| 2024-11-20 | 4.34 | 4.52 | 4.3 | 4.48 | +3.46% | 162,309 | 71,909,279 |
| 2024-11-19 | 4.25 | 4.38 | 4.18 | 4.33 | +1.88% | 117,143 | 50,069,385 |
| 2024-11-18 | 4.34 | 4.38 | 4.18 | 4.25 | -1.39% | 144,488 | 61,490,497 |
| 2024-11-15 | 4.39 | 4.43 | 4.31 | 4.31 | -2.49% | 120,956 | 52,893,644 |
| 2024-11-14 | 4.54 | 4.67 | 4.4 | 4.42 | -3.28% | 135,664 | 61,065,630 |
| 2024-11-13 | 4.61 | 4.66 | 4.45 | 4.57 | -0.65% | 170,707 | 77,447,985 |
| 2024-11-12 | 4.71 | 4.77 | 4.59 | 4.6 | -2.34% | 303,352 | 141,695,913 |
| 2024-11-11 | 4.51 | 4.8 | 4.46 | 4.71 | +3.29% | 272,836 | 124,730,101 |
| 2024-11-08 | 4.67 | 4.72 | 4.51 | 4.56 | -0.22% | 271,728 | 125,256,838 |
| 2024-11-07 | 4.48 | 4.61 | 4.43 | 4.57 | +3.16% | 235,447 | 106,775,648 |
| 2024-11-06 | 4.39 | 4.45 | 4.37 | 4.43 | +0.45% | 168,781 | 74,418,436 |
| 2024-11-05 | 4.39 | 4.42 | 4.31 | 4.41 | +1.15% | 189,903 | 83,206,473 |
| 2024-11-04 | 4.25 | 4.45 | 4.25 | 4.36 | +2.59% | 131,542 | 57,634,679 |
| 2024-11-01 | 4.47 | 4.48 | 4.25 | 4.25 | -5.13% | 176,381 | 76,486,714 |
| 2024-10-31 | 4.34 | 4.55 | 4.34 | 4.48 | +2.75% | 208,685 | 93,423,645 |
| 2024-10-30 | 4.3 | 4.41 | 4.27 | 4.36 | +1.63% | 145,660 | 63,274,037 |
| 2024-10-29 | 4.43 | 4.48 | 4.27 | 4.29 | -3.16% | 160,854 | 69,909,668 |
| 2024-10-28 | 4.29 | 4.43 | 4.29 | 4.43 | +3.02% | 192,619 | 84,835,476 |
| 2024-10-25 | 4.26 | 4.32 | 4.25 | 4.3 | +0.94% | 144,360 | 62,037,973 |
| 2024-10-24 | 4.23 | 4.31 | 4.21 | 4.26 | +0.71% | 129,704 | 55,286,623 |
| 2024-10-23 | 4.29 | 4.3 | 4.2 | 4.23 | -0.94% | 161,286 | 68,628,756 |
| 2024-10-22 | 4.37 | 4.38 | 4.22 | 4.27 | -2.73% | 245,803 | 105,480,691 |
| 2024-10-21 | 4.1 | 4.46 | 4.09 | 4.39 | +7.33% | 388,542 | 166,882,620 |
| 2024-10-18 | 3.95 | 4.13 | 3.95 | 4.09 | +2.51% | 162,175 | 65,825,289 |
| 2024-10-17 | 4.05 | 4.15 | 3.96 | 3.99 | -0.99% | 115,969 | 46,949,484 |
| 2024-10-16 | 3.95 | 4.04 | 3.91 | 4.03 | +1% | 95,997 | 38,353,220 |
| 2024-10-15 | 3.99 | 4.1 | 3.95 | 3.99 | +0.25% | 147,940 | 59,836,091 |
| 2024-10-14 | 3.86 | 3.99 | 3.85 | 3.98 | +3.11% | 117,557 | 46,225,162 |
| 2024-10-11 | 4.07 | 4.07 | 3.82 | 3.86 | -4.22% | 141,086 | 55,190,960 |
| 2024-10-10 | 4 | 4.09 | 3.91 | 4.03 | +0.75% | 173,370 | 69,750,833 |
| 2024-10-09 | 4.36 | 4.36 | 4 | 4 | -9.91% | 289,606 | 119,313,440 |
| 2024-10-08 | 4.66 | 4.66 | 4.13 | 4.44 | +4.72% | 459,086 | 202,531,493 |
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：