股票概览
5.17
-1.9%
-0.1
5.25
开盘价
5.3
最高价
5.15
最低价
102,899
成交量
数据更新至: 2024-12-31
技术指标
5.27
MA5 (5日均线)
5.35
MA10 (10日均线)
5.53
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 | 5.25 | 5.3 | 5.15 | 5.17 | -1.9% | 102,899 | 53,651,391 |
| 2024-12-30 | 5.34 | 5.34 | 5.23 | 5.27 | -1.31% | 92,432 | 48,725,897 |
| 2024-12-27 | 5.29 | 5.37 | 5.23 | 5.34 | +1.14% | 101,147 | 53,881,445 |
| 2024-12-26 | 5.27 | 5.32 | 5.26 | 5.28 | -0.19% | 78,831 | 41,688,893 |
| 2024-12-25 | 5.4 | 5.42 | 5.24 | 5.29 | -1.31% | 110,713 | 58,564,671 |
| 2024-12-24 | 5.35 | 5.4 | 5.32 | 5.36 | +0.19% | 98,337 | 52,672,282 |
| 2024-12-23 | 5.46 | 5.47 | 5.33 | 5.35 | -2.19% | 132,778 | 71,555,011 |
| 2024-12-20 | 5.49 | 5.51 | 5.42 | 5.47 | -0.36% | 115,757 | 63,134,594 |
| 2024-12-19 | 5.48 | 5.53 | 5.4 | 5.49 | -0.54% | 96,817 | 52,825,265 |
| 2024-12-18 | 5.55 | 5.57 | 5.51 | 5.52 | +0.18% | 83,642 | 46,341,141 |
| 2024-12-17 | 5.68 | 5.69 | 5.49 | 5.51 | -2.99% | 149,278 | 82,833,900 |
| 2024-12-16 | 5.7 | 5.75 | 5.65 | 5.68 | +0.35% | 107,176 | 61,028,719 |
| 2024-12-13 | 5.79 | 5.82 | 5.66 | 5.66 | -2.92% | 144,897 | 82,781,663 |
| 2024-12-12 | 5.78 | 5.83 | 5.73 | 5.83 | +0.87% | 128,351 | 74,510,543 |
| 2024-12-11 | 5.73 | 5.82 | 5.73 | 5.78 | +0.35% | 103,725 | 59,965,465 |
| 2024-12-10 | 5.91 | 5.94 | 5.74 | 5.76 | +0.35% | 158,399 | 91,949,698 |
| 2024-12-09 | 5.79 | 5.88 | 5.71 | 5.74 | -1.03% | 176,556 | 102,509,543 |
| 2024-12-06 | 5.67 | 5.81 | 5.63 | 5.8 | +2.11% | 157,385 | 90,537,970 |
| 2024-12-05 | 5.68 | 5.68 | 5.61 | 5.68 | 0% | 81,659 | 46,156,001 |
| 2024-12-04 | 5.77 | 5.79 | 5.65 | 5.68 | -2.07% | 99,360 | 56,832,878 |
| 2024-12-03 | 5.8 | 5.83 | 5.7 | 5.8 | 0% | 126,560 | 73,016,959 |
| 2024-12-02 | 5.63 | 5.85 | 5.62 | 5.8 | +3.02% | 176,120 | 101,344,331 |
| 2024-11-29 | 5.59 | 5.67 | 5.53 | 5.63 | +0.72% | 115,851 | 65,110,671 |
| 2024-11-28 | 5.55 | 5.62 | 5.53 | 5.59 | +0.54% | 105,713 | 59,035,955 |
| 2024-11-27 | 5.52 | 5.57 | 5.38 | 5.56 | +0.72% | 114,048 | 62,460,222 |
| 2024-11-26 | 5.45 | 5.58 | 5.45 | 5.52 | +1.28% | 106,133 | 58,647,277 |
| 2024-11-25 | 5.36 | 5.46 | 5.33 | 5.45 | +1.68% | 107,098 | 57,907,414 |
| 2024-11-22 | 5.63 | 5.64 | 5.36 | 5.36 | -4.46% | 159,106 | 87,378,298 |
| 2024-11-21 | 5.65 | 5.68 | 5.57 | 5.61 | -0.88% | 99,777 | 56,013,076 |
| 2024-11-20 | 5.63 | 5.69 | 5.6 | 5.66 | +0.35% | 146,000 | 82,380,226 |
| 2024-11-19 | 5.56 | 5.65 | 5.53 | 5.64 | +1.99% | 110,838 | 62,166,720 |
| 2024-11-18 | 5.56 | 5.67 | 5.5 | 5.53 | -0.54% | 123,318 | 68,982,496 |
| 2024-11-15 | 5.63 | 5.7 | 5.55 | 5.56 | -1.59% | 109,655 | 61,781,538 |
| 2024-11-14 | 5.8 | 5.81 | 5.62 | 5.65 | -2.59% | 136,432 | 77,708,256 |
| 2024-11-13 | 5.92 | 5.95 | 5.73 | 5.8 | -2.52% | 197,802 | 114,887,519 |
| 2024-11-12 | 5.88 | 6.06 | 5.86 | 5.95 | +1.19% | 333,793 | 199,321,035 |
| 2024-11-11 | 5.89 | 5.92 | 5.77 | 5.88 | -0.17% | 184,440 | 107,790,004 |
| 2024-11-08 | 6.03 | 6.07 | 5.85 | 5.89 | -1.17% | 219,628 | 130,149,865 |
| 2024-11-07 | 5.76 | 5.97 | 5.74 | 5.96 | +2.94% | 292,055 | 172,935,157 |
| 2024-11-06 | 5.8 | 5.84 | 5.72 | 5.79 | 0% | 237,860 | 137,606,783 |
| 2024-11-05 | 5.72 | 5.8 | 5.65 | 5.79 | +1.05% | 226,943 | 130,392,524 |
| 2024-11-04 | 5.6 | 5.75 | 5.59 | 5.73 | +1.42% | 139,983 | 79,584,367 |
| 2024-11-01 | 5.64 | 5.75 | 5.57 | 5.65 | -1.22% | 176,742 | 100,088,209 |
| 2024-10-31 | 5.54 | 5.78 | 5.52 | 5.72 | +2.51% | 259,282 | 147,807,459 |
| 2024-10-30 | 5.54 | 5.68 | 5.5 | 5.58 | -0.18% | 202,855 | 113,100,266 |
| 2024-10-29 | 5.88 | 5.88 | 5.56 | 5.59 | -4.93% | 367,793 | 208,402,386 |
| 2024-10-28 | 5.74 | 5.96 | 5.58 | 5.88 | +5.95% | 435,894 | 252,183,440 |
| 2024-10-25 | 5.42 | 5.55 | 5.37 | 5.55 | +2.4% | 168,383 | 92,512,925 |
| 2024-10-24 | 5.39 | 5.49 | 5.36 | 5.42 | +0.74% | 143,047 | 77,496,237 |
| 2024-10-23 | 5.34 | 5.45 | 5.34 | 5.38 | +0.19% | 159,671 | 86,254,601 |
| 2024-10-22 | 5.25 | 5.39 | 5.23 | 5.37 | +2.29% | 194,093 | 103,359,062 |
| 2024-10-21 | 5.32 | 5.37 | 5.22 | 5.25 | -1.32% | 223,283 | 117,665,519 |
| 2024-10-18 | 5.2 | 5.43 | 5.14 | 5.32 | +2.5% | 181,912 | 95,859,894 |
| 2024-10-17 | 5.29 | 5.33 | 5.18 | 5.19 | -1.7% | 98,662 | 51,725,701 |
| 2024-10-16 | 5.22 | 5.33 | 5.18 | 5.28 | +0.38% | 97,595 | 51,322,375 |
| 2024-10-15 | 5.37 | 5.38 | 5.26 | 5.26 | -1.5% | 127,768 | 67,906,932 |
| 2024-10-14 | 5.27 | 5.36 | 5.19 | 5.34 | +1.33% | 125,814 | 66,480,442 |
| 2024-10-11 | 5.47 | 5.51 | 5.21 | 5.27 | -3.48% | 145,352 | 77,455,602 |
| 2024-10-10 | 5.5 | 5.68 | 5.44 | 5.46 | -0.91% | 181,715 | 100,887,605 |
| 2024-10-09 | 5.9 | 5.9 | 5.45 | 5.51 | -7.86% | 297,137 | 168,169,572 |
| 2024-10-08 | 6.22 | 6.22 | 5.66 | 5.98 | +5.84% | 421,204 | 250,181,459 |
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：