股票概览
5.33
-3.96%
-0.22
5.54
开盘价
5.55
最高价
5.31
最低价
641,543
成交量
数据更新至: 2024-12-31
技术指标
5.64
MA5 (5日均线)
5.55
MA10 (10日均线)
5.41
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 | 5.54 | 5.55 | 5.31 | 5.33 | -3.96% | 641,543 | 346,735,453 |
| 2024-12-30 | 5.68 | 5.76 | 5.54 | 5.55 | -3.98% | 736,266 | 413,240,712 |
| 2024-12-27 | 5.72 | 5.9 | 5.66 | 5.78 | +0.7% | 901,055 | 520,336,038 |
| 2024-12-26 | 5.71 | 6.17 | 5.63 | 5.74 | -0.86% | 1,335,073 | 780,540,302 |
| 2024-12-25 | 5.58 | 5.79 | 5.51 | 5.79 | +4.32% | 1,215,008 | 692,526,941 |
| 2024-12-24 | 5.47 | 5.6 | 5.42 | 5.55 | +1.46% | 627,317 | 346,560,989 |
| 2024-12-23 | 5.68 | 5.79 | 5.43 | 5.47 | -1.8% | 659,044 | 365,389,720 |
| 2024-12-20 | 5.3 | 5.62 | 5.26 | 5.57 | +5.09% | 886,539 | 485,589,469 |
| 2024-12-19 | 5.33 | 5.38 | 5.21 | 5.3 | -2.21% | 532,677 | 281,423,035 |
| 2024-12-18 | 5.41 | 5.56 | 5.38 | 5.42 | +0.18% | 555,481 | 303,496,884 |
| 2024-12-17 | 5.56 | 5.68 | 5.38 | 5.41 | -3.39% | 758,770 | 416,480,753 |
| 2024-12-16 | 5.43 | 5.84 | 5.43 | 5.6 | +4.09% | 1,389,879 | 788,211,862 |
| 2024-12-13 | 5.25 | 5.5 | 5.11 | 5.38 | +2.28% | 1,331,956 | 709,642,056 |
| 2024-12-12 | 5.2 | 5.26 | 5.18 | 5.26 | +0.96% | 362,604 | 189,575,103 |
| 2024-12-11 | 5.17 | 5.21 | 5.15 | 5.21 | +0.77% | 272,506 | 141,388,999 |
| 2024-12-10 | 5.31 | 5.35 | 5.17 | 5.17 | -0.58% | 568,541 | 297,032,183 |
| 2024-12-09 | 5.22 | 5.31 | 5.15 | 5.2 | -0.19% | 403,167 | 211,213,332 |
| 2024-12-06 | 5.17 | 5.22 | 5.13 | 5.21 | +0.77% | 316,125 | 163,951,671 |
| 2024-12-05 | 5.13 | 5.2 | 5.1 | 5.17 | +0.98% | 245,908 | 126,701,180 |
| 2024-12-04 | 5.18 | 5.19 | 5.09 | 5.12 | -1.35% | 235,056 | 120,813,335 |
| 2024-12-03 | 5.16 | 5.19 | 5.12 | 5.19 | +0.58% | 258,654 | 133,458,854 |
| 2024-12-02 | 5.11 | 5.17 | 5.1 | 5.16 | +1.38% | 273,486 | 140,632,912 |
| 2024-11-29 | 5 | 5.11 | 4.96 | 5.09 | +2% | 301,089 | 152,147,059 |
| 2024-11-28 | 5 | 5.03 | 4.97 | 4.99 | -0.4% | 208,665 | 104,442,568 |
| 2024-11-27 | 4.95 | 5.01 | 4.83 | 5.01 | +1.62% | 279,968 | 137,241,968 |
| 2024-11-26 | 4.99 | 5.01 | 4.92 | 4.93 | -1.4% | 192,980 | 95,835,990 |
| 2024-11-25 | 4.96 | 5.06 | 4.91 | 5 | +0.4% | 300,836 | 149,623,892 |
| 2024-11-22 | 5.14 | 5.21 | 4.97 | 4.98 | -3.3% | 432,471 | 221,190,483 |
| 2024-11-21 | 5.16 | 5.19 | 5.1 | 5.15 | -0.77% | 213,361 | 109,768,226 |
| 2024-11-20 | 5.17 | 5.2 | 5.1 | 5.19 | +0.78% | 291,301 | 150,251,396 |
| 2024-11-19 | 5.08 | 5.15 | 5.02 | 5.15 | +1.78% | 293,070 | 149,238,269 |
| 2024-11-18 | 5.01 | 5.21 | 5 | 5.06 | +1% | 450,058 | 228,987,056 |
| 2024-11-15 | 5.07 | 5.13 | 5.01 | 5.01 | -1.18% | 268,322 | 135,952,646 |
| 2024-11-14 | 5.23 | 5.24 | 5.05 | 5.07 | -3.24% | 350,234 | 180,171,129 |
| 2024-11-13 | 5.23 | 5.28 | 5.14 | 5.24 | -0.76% | 387,279 | 201,518,009 |
| 2024-11-12 | 5.33 | 5.44 | 5.23 | 5.28 | -0.38% | 565,615 | 302,267,768 |
| 2024-11-11 | 5.21 | 5.32 | 5.2 | 5.3 | +1.92% | 482,604 | 254,417,739 |
| 2024-11-08 | 5.32 | 5.34 | 5.17 | 5.2 | -0.95% | 504,839 | 264,188,983 |
| 2024-11-07 | 5.07 | 5.25 | 5.05 | 5.25 | +3.14% | 553,387 | 286,615,495 |
| 2024-11-06 | 5.08 | 5.17 | 5.05 | 5.09 | 0% | 442,512 | 225,676,927 |
| 2024-11-05 | 5.02 | 5.1 | 4.99 | 5.09 | +1.39% | 411,708 | 208,288,768 |
| 2024-11-04 | 4.92 | 5.04 | 4.92 | 5.02 | +1.41% | 263,082 | 131,615,700 |
| 2024-11-01 | 5.07 | 5.08 | 4.93 | 4.95 | -2.56% | 402,500 | 200,870,956 |
| 2024-10-31 | 5.04 | 5.13 | 5.01 | 5.08 | +0.4% | 368,524 | 186,850,901 |
| 2024-10-30 | 5.08 | 5.16 | 5.02 | 5.06 | -1.17% | 482,055 | 244,706,367 |
| 2024-10-29 | 5.25 | 5.31 | 5.11 | 5.12 | -4.48% | 633,771 | 329,373,623 |
| 2024-10-28 | 5.16 | 5.37 | 5.12 | 5.36 | +3.88% | 521,481 | 275,060,422 |
| 2024-10-25 | 5.13 | 5.21 | 5.12 | 5.16 | +0.98% | 329,060 | 169,827,794 |
| 2024-10-24 | 5.13 | 5.17 | 5.07 | 5.11 | -0.97% | 265,234 | 135,407,843 |
| 2024-10-23 | 5.21 | 5.22 | 5.12 | 5.16 | -0.39% | 409,553 | 211,708,956 |
| 2024-10-22 | 4.93 | 5.27 | 4.9 | 5.18 | +5.28% | 644,045 | 329,893,097 |
| 2024-10-21 | 4.92 | 4.97 | 4.87 | 4.92 | 0% | 414,160 | 203,763,341 |
| 2024-10-18 | 4.79 | 5 | 4.76 | 4.92 | +2.5% | 453,153 | 220,944,428 |
| 2024-10-17 | 4.88 | 4.92 | 4.79 | 4.8 | -1.03% | 284,337 | 137,814,599 |
| 2024-10-16 | 4.81 | 4.9 | 4.79 | 4.85 | -0.41% | 265,216 | 128,558,336 |
| 2024-10-15 | 4.98 | 5 | 4.86 | 4.87 | -2.6% | 345,652 | 170,216,163 |
| 2024-10-14 | 4.97 | 5.02 | 4.84 | 5 | +1.01% | 517,028 | 255,629,887 |
| 2024-10-11 | 5.11 | 5.16 | 4.89 | 4.95 | -4.44% | 434,306 | 217,784,311 |
| 2024-10-10 | 5.16 | 5.34 | 5.06 | 5.18 | +0.58% | 527,898 | 274,622,804 |
| 2024-10-09 | 5.66 | 5.66 | 5.14 | 5.15 | -9.01% | 765,261 | 409,849,115 |
| 2024-10-08 | 5.91 | 5.91 | 5.37 | 5.66 | +5.4% | 1,128,333 | 638,239,693 |
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：