股票概览
5.36
+0.37%
+0.02
5.34
开盘价
5.38
最高价
5.31
最低价
70,096
成交量
数据更新至: 2024-03-29
技术指标
5.45
MA5 (5日均线)
5.57
MA10 (10日均线)
5.63
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 5.34 | 5.38 | 5.31 | 5.36 | +0.37% | 70,096 | 37,465,332 |
| 2024-03-28 | 5.39 | 5.45 | 5.32 | 5.34 | -1.66% | 112,292 | 60,514,681 |
| 2024-03-27 | 5.55 | 5.6 | 5.41 | 5.43 | -2.51% | 83,114 | 45,785,136 |
| 2024-03-26 | 5.56 | 5.61 | 5.52 | 5.57 | +0.18% | 70,659 | 39,327,719 |
| 2024-03-25 | 5.54 | 5.68 | 5.52 | 5.56 | -0.18% | 97,657 | 54,621,794 |
| 2024-03-22 | 5.68 | 5.69 | 5.56 | 5.57 | -2.11% | 89,375 | 50,056,446 |
| 2024-03-21 | 5.69 | 5.72 | 5.66 | 5.69 | -0.18% | 69,732 | 39,684,782 |
| 2024-03-20 | 5.69 | 5.7 | 5.65 | 5.7 | +0.18% | 63,923 | 36,321,223 |
| 2024-03-19 | 5.74 | 5.76 | 5.69 | 5.69 | -1.22% | 72,412 | 41,415,156 |
| 2024-03-18 | 5.74 | 5.77 | 5.7 | 5.76 | +0.35% | 77,136 | 44,185,821 |
| 2024-03-15 | 5.68 | 5.75 | 5.65 | 5.74 | +0.88% | 86,259 | 49,198,609 |
| 2024-03-14 | 5.67 | 5.77 | 5.66 | 5.69 | +0.18% | 107,452 | 61,362,569 |
| 2024-03-13 | 5.75 | 5.75 | 5.63 | 5.68 | -1.39% | 88,768 | 50,405,878 |
| 2024-03-12 | 5.72 | 5.77 | 5.66 | 5.76 | +0.88% | 91,916 | 52,591,911 |
| 2024-03-11 | 5.59 | 5.72 | 5.58 | 5.71 | +1.96% | 79,472 | 44,979,607 |
| 2024-03-08 | 5.68 | 5.71 | 5.56 | 5.6 | -1.06% | 89,836 | 50,394,041 |
| 2024-03-07 | 5.64 | 5.8 | 5.62 | 5.66 | +0.53% | 110,993 | 63,445,677 |
| 2024-03-06 | 5.67 | 5.72 | 5.61 | 5.63 | -0.88% | 74,743 | 42,280,968 |
| 2024-03-05 | 5.71 | 5.76 | 5.67 | 5.68 | -0.87% | 91,062 | 51,927,113 |
| 2024-03-04 | 5.83 | 5.86 | 5.72 | 5.73 | -1.88% | 102,707 | 59,082,354 |
| 2024-03-01 | 5.89 | 5.91 | 5.8 | 5.84 | -0.68% | 128,596 | 74,990,075 |
| 2024-02-29 | 5.75 | 5.91 | 5.72 | 5.88 | +1.38% | 223,500 | 130,894,908 |
| 2024-02-28 | 5.86 | 6 | 5.8 | 5.8 | -1.02% | 187,930 | 110,988,873 |
| 2024-02-27 | 5.79 | 5.87 | 5.77 | 5.86 | +0.69% | 103,759 | 60,335,137 |
| 2024-02-26 | 5.87 | 5.91 | 5.8 | 5.82 | -1.19% | 130,861 | 76,509,062 |
| 2024-02-23 | 5.9 | 5.91 | 5.79 | 5.89 | -0.17% | 106,660 | 62,309,770 |
| 2024-02-22 | 5.93 | 5.95 | 5.82 | 5.9 | -0.51% | 101,811 | 59,878,061 |
| 2024-02-21 | 5.82 | 6.12 | 5.76 | 5.93 | +1.19% | 161,018 | 96,029,718 |
| 2024-02-20 | 5.86 | 5.89 | 5.78 | 5.86 | -0.51% | 104,222 | 60,787,105 |
| 2024-02-19 | 6.31 | 6.31 | 5.82 | 5.89 | -5.31% | 212,770 | 126,723,263 |
| 2024-02-08 | 5.95 | 6.37 | 5.95 | 6.22 | +4.01% | 249,431 | 155,585,116 |
| 2024-02-07 | 5.65 | 6.07 | 5.64 | 5.98 | +5.28% | 306,018 | 181,700,158 |
| 2024-02-06 | 5.08 | 5.72 | 5.05 | 5.68 | +8.81% | 172,827 | 93,461,327 |
| 2024-02-05 | 5.42 | 5.45 | 5 | 5.22 | -4.4% | 179,231 | 93,013,724 |
| 2024-02-02 | 5.6 | 5.73 | 5.32 | 5.46 | -2.5% | 121,074 | 67,181,468 |
| 2024-02-01 | 5.65 | 5.75 | 5.59 | 5.6 | -2.27% | 91,589 | 51,860,752 |
| 2024-01-31 | 5.78 | 5.88 | 5.7 | 5.73 | -2.39% | 94,977 | 54,898,237 |
| 2024-01-30 | 5.99 | 6.08 | 5.86 | 5.87 | -2.81% | 77,034 | 45,989,656 |
| 2024-01-29 | 6.15 | 6.19 | 6.03 | 6.04 | -0.98% | 78,917 | 48,086,532 |
| 2024-01-26 | 6.01 | 6.16 | 5.98 | 6.1 | +1.5% | 108,205 | 66,022,982 |
| 2024-01-25 | 5.83 | 6.06 | 5.79 | 6.01 | +3.26% | 139,239 | 83,190,720 |
| 2024-01-24 | 5.7 | 5.83 | 5.58 | 5.82 | +2.46% | 83,768 | 47,899,204 |
| 2024-01-23 | 5.57 | 5.72 | 5.48 | 5.68 | +1.61% | 81,180 | 45,486,163 |
| 2024-01-22 | 5.85 | 5.87 | 5.55 | 5.59 | -4.61% | 105,383 | 60,128,421 |
| 2024-01-19 | 5.88 | 5.94 | 5.84 | 5.86 | -0.51% | 61,982 | 36,483,489 |
| 2024-01-18 | 5.99 | 6 | 5.71 | 5.89 | -2% | 130,981 | 76,459,293 |
| 2024-01-17 | 6.14 | 6.15 | 6.01 | 6.01 | -2.12% | 68,847 | 41,955,937 |
| 2024-01-16 | 6.2 | 6.21 | 6.08 | 6.14 | -0.65% | 64,390 | 39,560,217 |
| 2024-01-15 | 6.2 | 6.23 | 6.14 | 6.18 | -0.32% | 52,719 | 32,654,374 |
| 2024-01-12 | 6.17 | 6.26 | 6.15 | 6.2 | +0.49% | 64,162 | 39,873,587 |
| 2024-01-11 | 6.16 | 6.24 | 6.15 | 6.17 | -0.16% | 83,337 | 51,561,507 |
| 2024-01-10 | 6.2 | 6.25 | 6.16 | 6.18 | -0.48% | 47,910 | 29,706,155 |
| 2024-01-09 | 6.19 | 6.26 | 6.1 | 6.21 | +0.32% | 65,468 | 40,579,182 |
| 2024-01-08 | 6.31 | 6.33 | 6.19 | 6.19 | -2.21% | 68,302 | 42,717,497 |
| 2024-01-05 | 6.34 | 6.45 | 6.31 | 6.33 | -0.63% | 87,944 | 56,073,811 |
| 2024-01-04 | 6.42 | 6.42 | 6.31 | 6.37 | -0.93% | 66,390 | 42,202,320 |
| 2024-01-03 | 6.37 | 6.45 | 6.35 | 6.43 | +0.94% | 61,218 | 39,287,677 |
| 2024-01-02 | 6.4 | 6.41 | 6.35 | 6.37 | -0.31% | 63,271 | 40,427,727 |
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：