股票概览
4.88
-2.59%
-0.13
5.02
开盘价
5.06
最高价
4.87
最低价
103,378
成交量
数据更新至: 2024-12-31
技术指标
5.00
MA5 (5日均线)
5.08
MA10 (10日均线)
5.31
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 | 5.06 | 4.87 | 4.88 | -2.59% | 103,378 | 51,026,203 |
| 2024-12-30 | 5.08 | 5.1 | 4.97 | 5.01 | -1.57% | 91,287 | 45,710,320 |
| 2024-12-27 | 5.08 | 5.2 | 5.06 | 5.09 | +0.2% | 128,639 | 65,930,301 |
| 2024-12-26 | 4.93 | 5.11 | 4.91 | 5.08 | +2.83% | 124,541 | 62,663,958 |
| 2024-12-25 | 5.07 | 5.07 | 4.88 | 4.94 | -2.37% | 115,159 | 56,912,921 |
| 2024-12-24 | 5.07 | 5.15 | 5.02 | 5.06 | +0.6% | 84,916 | 43,050,644 |
| 2024-12-23 | 5.2 | 5.2 | 5.01 | 5.03 | -3.45% | 124,582 | 63,487,606 |
| 2024-12-20 | 5.28 | 5.3 | 5.19 | 5.21 | -0.76% | 98,277 | 51,445,883 |
| 2024-12-19 | 5.25 | 5.27 | 5.14 | 5.25 | 0% | 97,670 | 50,939,068 |
| 2024-12-18 | 5.24 | 5.26 | 5.17 | 5.25 | +1.35% | 104,912 | 54,772,188 |
| 2024-12-17 | 5.31 | 5.32 | 5.17 | 5.18 | -2.26% | 108,068 | 56,449,875 |
| 2024-12-16 | 5.33 | 5.39 | 5.24 | 5.3 | -0.75% | 149,178 | 78,934,523 |
| 2024-12-13 | 5.56 | 5.57 | 5.33 | 5.34 | -4.81% | 231,371 | 125,794,907 |
| 2024-12-12 | 5.59 | 5.65 | 5.53 | 5.61 | +0.72% | 142,972 | 79,814,162 |
| 2024-12-11 | 5.63 | 5.65 | 5.54 | 5.57 | -0.89% | 200,423 | 111,857,020 |
| 2024-12-10 | 5.81 | 5.91 | 5.61 | 5.62 | -1.75% | 306,726 | 175,951,145 |
| 2024-12-09 | 5.73 | 5.83 | 5.66 | 5.72 | 0% | 137,407 | 78,878,927 |
| 2024-12-06 | 5.71 | 5.76 | 5.63 | 5.72 | +0.18% | 108,818 | 62,057,596 |
| 2024-12-05 | 5.7 | 5.75 | 5.67 | 5.71 | +0.18% | 80,870 | 46,090,305 |
| 2024-12-04 | 5.78 | 5.83 | 5.64 | 5.7 | -1.38% | 197,313 | 113,180,613 |
| 2024-12-03 | 5.85 | 5.9 | 5.76 | 5.78 | -1.53% | 158,518 | 92,064,193 |
| 2024-12-02 | 5.9 | 5.98 | 5.82 | 5.87 | -0.51% | 205,123 | 120,809,312 |
| 2024-11-29 | 5.8 | 5.92 | 5.68 | 5.9 | +0.51% | 300,206 | 174,055,151 |
| 2024-11-28 | 5.9 | 6.1 | 5.81 | 5.87 | 0% | 299,599 | 177,902,655 |
| 2024-11-27 | 5.76 | 5.87 | 5.72 | 5.87 | +1.91% | 171,182 | 99,279,769 |
| 2024-11-26 | 5.82 | 5.89 | 5.72 | 5.76 | -1.37% | 110,867 | 64,100,672 |
| 2024-11-25 | 5.85 | 5.9 | 5.71 | 5.84 | -0.34% | 123,259 | 71,431,968 |
| 2024-11-22 | 6.05 | 6.12 | 5.85 | 5.86 | -3.78% | 201,766 | 121,172,089 |
| 2024-11-21 | 6.1 | 6.17 | 5.98 | 6.09 | +0.5% | 192,450 | 116,677,260 |
| 2024-11-20 | 6.03 | 6.16 | 5.84 | 6.06 | +0.5% | 264,792 | 159,178,027 |
| 2024-11-19 | 5.61 | 6.03 | 5.61 | 6.03 | +7.87% | 353,304 | 207,222,359 |
| 2024-11-18 | 5.73 | 5.78 | 5.54 | 5.59 | -2.44% | 177,821 | 100,488,639 |
| 2024-11-15 | 6 | 6.06 | 5.7 | 5.73 | -5.29% | 190,011 | 112,034,363 |
| 2024-11-14 | 6.15 | 6.17 | 6 | 6.05 | -1.94% | 208,652 | 126,895,216 |
| 2024-11-13 | 6.15 | 6.21 | 6.04 | 6.17 | +0.33% | 257,014 | 157,649,969 |
| 2024-11-12 | 6.02 | 6.23 | 5.97 | 6.15 | +2.16% | 431,939 | 264,975,431 |
| 2024-11-11 | 6.07 | 6.07 | 5.85 | 6.02 | -1.15% | 288,373 | 171,365,979 |
| 2024-11-08 | 5.83 | 6.17 | 5.83 | 6.09 | +4.46% | 326,951 | 195,864,386 |
| 2024-11-07 | 5.8 | 5.84 | 5.7 | 5.83 | +0.34% | 165,126 | 95,420,351 |
| 2024-11-06 | 5.68 | 5.84 | 5.62 | 5.81 | +2.83% | 188,408 | 108,416,567 |
| 2024-11-05 | 5.56 | 5.67 | 5.52 | 5.65 | +2.17% | 182,835 | 102,420,274 |
| 2024-11-04 | 5.73 | 5.77 | 5.47 | 5.53 | -3.49% | 236,486 | 132,046,561 |
| 2024-11-01 | 5.79 | 5.83 | 5.65 | 5.73 | -0.87% | 233,502 | 134,007,972 |
| 2024-10-31 | 5.76 | 5.9 | 5.7 | 5.78 | +0.87% | 324,442 | 188,406,996 |
| 2024-10-30 | 6.16 | 6.24 | 5.71 | 5.73 | -7.43% | 744,697 | 447,720,930 |
| 2024-10-29 | 5.97 | 6.3 | 5.85 | 6.19 | +3.69% | 496,643 | 302,093,193 |
| 2024-10-28 | 5.88 | 5.98 | 5.76 | 5.97 | +1.53% | 226,990 | 133,374,908 |
| 2024-10-25 | 5.9 | 6.03 | 5.8 | 5.88 | +0.17% | 369,501 | 217,857,327 |
| 2024-10-24 | 5.47 | 5.89 | 5.43 | 5.87 | +7.31% | 547,030 | 312,732,427 |
| 2024-10-23 | 5.45 | 5.48 | 5.39 | 5.47 | +0.55% | 270,402 | 147,265,811 |
| 2024-10-22 | 5.23 | 5.46 | 5.23 | 5.44 | +3.62% | 356,318 | 192,392,279 |
| 2024-10-21 | 5.17 | 5.35 | 5.1 | 5.25 | +1.94% | 313,238 | 164,096,695 |
| 2024-10-18 | 5.1 | 5.17 | 4.94 | 5.15 | +1.98% | 283,866 | 143,833,140 |
| 2024-10-17 | 4.98 | 5.11 | 4.97 | 5.05 | +1.81% | 170,885 | 86,353,214 |
| 2024-10-16 | 4.91 | 5.03 | 4.9 | 4.96 | +0.2% | 120,976 | 60,044,726 |
| 2024-10-15 | 4.95 | 5.07 | 4.88 | 4.95 | 0% | 135,080 | 67,439,711 |
| 2024-10-14 | 5.07 | 5.09 | 4.91 | 4.95 | -2.75% | 204,378 | 101,442,450 |
| 2024-10-11 | 5.12 | 5.25 | 5.07 | 5.09 | -0.59% | 280,879 | 144,913,450 |
| 2024-10-10 | 5.03 | 5.13 | 4.99 | 5.12 | +2.2% | 237,512 | 120,442,033 |
| 2024-10-09 | 5.1 | 5.28 | 4.91 | 5.01 | -2.72% | 336,845 | 173,359,609 |
| 2024-10-08 | 5.41 | 5.41 | 4.86 | 5.15 | +4.67% | 444,315 | 229,945,982 |
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：