股票概览
5.59
+0.36%
+0.02
5.56
开盘价
5.6
最高价
5.54
最低价
170,860
成交量
数据更新至: 2024-03-29
技术指标
5.54
MA5 (5日均线)
5.57
MA10 (10日均线)
5.69
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 | 5.56 | 5.6 | 5.54 | 5.59 | +0.36% | 170,860 | 95,135,279 |
| 2024-03-28 | 5.5 | 5.59 | 5.5 | 5.57 | +0.91% | 216,431 | 120,155,363 |
| 2024-03-27 | 5.51 | 5.58 | 5.5 | 5.52 | 0% | 251,991 | 139,888,033 |
| 2024-03-26 | 5.5 | 5.54 | 5.43 | 5.52 | +0.18% | 208,463 | 114,297,491 |
| 2024-03-25 | 5.5 | 5.59 | 5.48 | 5.51 | +0.18% | 213,667 | 118,376,427 |
| 2024-03-22 | 5.53 | 5.54 | 5.44 | 5.5 | -1.08% | 247,474 | 135,861,032 |
| 2024-03-21 | 5.62 | 5.65 | 5.54 | 5.56 | -1.07% | 298,757 | 166,704,398 |
| 2024-03-20 | 5.6 | 5.63 | 5.57 | 5.62 | +0.18% | 237,735 | 133,154,579 |
| 2024-03-19 | 5.68 | 5.68 | 5.6 | 5.61 | -1.23% | 373,708 | 210,239,587 |
| 2024-03-18 | 5.68 | 5.71 | 5.62 | 5.68 | -1.22% | 567,855 | 321,460,204 |
| 2024-03-15 | 5.65 | 5.75 | 5.62 | 5.75 | +1.41% | 266,575 | 151,489,654 |
| 2024-03-14 | 5.72 | 5.75 | 5.62 | 5.67 | -1.22% | 272,215 | 154,832,111 |
| 2024-03-13 | 5.75 | 5.77 | 5.72 | 5.74 | -0.69% | 234,967 | 134,955,057 |
| 2024-03-12 | 5.83 | 5.86 | 5.71 | 5.78 | -1.53% | 351,600 | 203,128,463 |
| 2024-03-11 | 5.91 | 5.93 | 5.8 | 5.87 | -0.84% | 290,893 | 169,925,031 |
| 2024-03-08 | 5.9 | 5.99 | 5.84 | 5.92 | -1.82% | 291,364 | 171,591,509 |
| 2024-03-07 | 5.88 | 6.06 | 5.82 | 6.03 | +2.55% | 410,600 | 243,720,099 |
| 2024-03-06 | 5.71 | 5.98 | 5.68 | 5.88 | +3.52% | 384,477 | 225,366,047 |
| 2024-03-05 | 5.74 | 5.74 | 5.65 | 5.68 | -1.56% | 120,106 | 68,331,853 |
| 2024-03-04 | 5.78 | 5.81 | 5.66 | 5.77 | -0.35% | 158,108 | 90,544,633 |
| 2024-03-01 | 5.75 | 5.83 | 5.7 | 5.79 | +0.17% | 202,465 | 116,647,172 |
| 2024-02-29 | 5.5 | 5.78 | 5.49 | 5.78 | +3.77% | 277,521 | 157,092,485 |
| 2024-02-28 | 5.86 | 5.9 | 5.56 | 5.57 | -4.79% | 426,736 | 244,885,781 |
| 2024-02-27 | 5.8 | 5.88 | 5.72 | 5.85 | +1.04% | 247,774 | 144,130,345 |
| 2024-02-26 | 5.82 | 5.9 | 5.73 | 5.79 | +0.35% | 243,726 | 141,271,267 |
| 2024-02-23 | 5.72 | 5.8 | 5.67 | 5.77 | +0.52% | 184,429 | 105,938,077 |
| 2024-02-22 | 5.65 | 5.79 | 5.65 | 5.74 | +0.7% | 184,364 | 105,701,716 |
| 2024-02-21 | 5.6 | 5.81 | 5.56 | 5.7 | +1.24% | 223,994 | 128,565,146 |
| 2024-02-20 | 5.62 | 5.67 | 5.55 | 5.63 | -0.53% | 171,436 | 96,177,766 |
| 2024-02-19 | 5.59 | 5.75 | 5.57 | 5.66 | +1.98% | 384,198 | 217,296,675 |
| 2024-02-08 | 5.36 | 5.63 | 5.07 | 5.55 | +5.92% | 514,709 | 274,449,180 |
| 2024-02-07 | 5 | 5.37 | 4.96 | 5.24 | +4.38% | 375,663 | 196,115,245 |
| 2024-02-06 | 4.75 | 5.07 | 4.56 | 5.02 | +5.24% | 384,519 | 185,433,922 |
| 2024-02-05 | 5.03 | 5.05 | 4.67 | 4.77 | -6.29% | 371,647 | 179,394,240 |
| 2024-02-02 | 5.23 | 5.33 | 4.95 | 5.09 | -2.12% | 346,986 | 177,522,434 |
| 2024-02-01 | 5.35 | 5.38 | 5.16 | 5.2 | -3.17% | 299,514 | 157,362,905 |
| 2024-01-31 | 5.58 | 5.63 | 5.37 | 5.37 | -4.11% | 267,838 | 146,863,526 |
| 2024-01-30 | 5.59 | 5.77 | 5.56 | 5.6 | -0.36% | 266,570 | 151,602,307 |
| 2024-01-29 | 5.79 | 5.85 | 5.6 | 5.62 | -2.94% | 263,557 | 150,270,583 |
| 2024-01-26 | 5.84 | 5.96 | 5.76 | 5.79 | -0.86% | 303,364 | 177,316,678 |
| 2024-01-25 | 5.66 | 5.85 | 5.46 | 5.84 | +1.57% | 395,598 | 225,329,737 |
| 2024-01-24 | 5.73 | 5.79 | 5.5 | 5.75 | +1.23% | 204,874 | 116,091,671 |
| 2024-01-23 | 5.58 | 5.76 | 5.44 | 5.68 | +2.53% | 257,286 | 143,883,787 |
| 2024-01-22 | 5.97 | 5.97 | 5.5 | 5.54 | -7.2% | 262,623 | 150,853,350 |
| 2024-01-19 | 6.02 | 6.17 | 5.94 | 5.97 | -1.97% | 231,291 | 139,373,962 |
| 2024-01-18 | 6.06 | 6.13 | 5.86 | 6.09 | -1.62% | 335,019 | 200,295,009 |
| 2024-01-17 | 6.19 | 6.33 | 6.13 | 6.19 | +0.32% | 248,512 | 155,081,266 |
| 2024-01-16 | 6.18 | 6.29 | 6.1 | 6.17 | +1.15% | 212,823 | 131,775,598 |
| 2024-01-15 | 6.09 | 6.15 | 6.01 | 6.1 | 0% | 135,064 | 82,226,176 |
| 2024-01-12 | 6.04 | 6.16 | 5.99 | 6.1 | +0.99% | 176,177 | 107,565,983 |
| 2024-01-11 | 5.89 | 6.06 | 5.86 | 6.04 | +2.37% | 157,278 | 94,007,345 |
| 2024-01-10 | 5.92 | 5.95 | 5.85 | 5.9 | 0% | 100,012 | 59,067,007 |
| 2024-01-09 | 5.85 | 5.93 | 5.84 | 5.9 | +0.68% | 110,094 | 64,906,654 |
| 2024-01-08 | 6 | 6 | 5.86 | 5.86 | -2.33% | 165,985 | 98,365,474 |
| 2024-01-05 | 6.14 | 6.14 | 5.97 | 6 | -1.96% | 180,965 | 109,333,427 |
| 2024-01-04 | 6.11 | 6.14 | 6.07 | 6.12 | 0% | 110,525 | 67,503,250 |
| 2024-01-03 | 6.14 | 6.18 | 6.07 | 6.12 | -0.49% | 154,817 | 94,674,205 |
| 2024-01-02 | 6.12 | 6.19 | 6.06 | 6.15 | +0.49% | 165,706 | 101,592,818 |
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：