股票概览
5.05
-1.94%
-0.1
5.2
开盘价
5.21
最高价
5.02
最低价
102,922
成交量
数据更新至: 2024-03-29
技术指标
5.19
MA5 (5日均线)
5.20
MA10 (10日均线)
4.98
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 | 5.2 | 5.21 | 5.02 | 5.05 | -1.94% | 102,922 | 52,214,819 |
| 2024-03-28 | 5.05 | 5.33 | 5.04 | 5.15 | +1.18% | 120,913 | 62,607,334 |
| 2024-03-27 | 5.36 | 5.36 | 5.04 | 5.09 | -5.04% | 161,010 | 83,178,679 |
| 2024-03-26 | 5.25 | 5.56 | 5.13 | 5.36 | +1.13% | 165,169 | 87,823,006 |
| 2024-03-25 | 5.34 | 5.46 | 5.15 | 5.3 | -0.93% | 142,961 | 75,691,278 |
| 2024-03-22 | 5.38 | 5.5 | 5.25 | 5.35 | -0.56% | 168,543 | 90,717,403 |
| 2024-03-21 | 5.16 | 5.45 | 5.16 | 5.38 | +4.26% | 175,129 | 92,976,486 |
| 2024-03-20 | 5.04 | 5.17 | 5 | 5.16 | +1.78% | 90,660 | 46,345,568 |
| 2024-03-19 | 5.11 | 5.19 | 5.04 | 5.07 | -0.59% | 128,791 | 65,874,833 |
| 2024-03-18 | 4.95 | 5.1 | 4.91 | 5.1 | +3.03% | 141,202 | 70,782,639 |
| 2024-03-15 | 4.93 | 4.99 | 4.82 | 4.95 | -0.2% | 124,463 | 61,012,007 |
| 2024-03-14 | 4.83 | 5.08 | 4.78 | 4.96 | +2.9% | 188,720 | 93,402,135 |
| 2024-03-13 | 4.88 | 4.93 | 4.75 | 4.82 | -2.43% | 135,940 | 65,541,126 |
| 2024-03-12 | 4.7 | 5.03 | 4.69 | 4.94 | +5.11% | 206,887 | 100,955,295 |
| 2024-03-11 | 4.55 | 4.7 | 4.54 | 4.7 | +3.07% | 88,958 | 41,109,679 |
| 2024-03-08 | 4.61 | 4.66 | 4.47 | 4.56 | -1.08% | 81,092 | 36,775,487 |
| 2024-03-07 | 4.76 | 4.79 | 4.59 | 4.61 | -2.74% | 105,882 | 49,659,846 |
| 2024-03-06 | 4.52 | 4.79 | 4.52 | 4.74 | +3.95% | 134,316 | 62,836,226 |
| 2024-03-05 | 4.65 | 4.71 | 4.53 | 4.56 | -1.94% | 81,800 | 37,565,423 |
| 2024-03-04 | 4.72 | 4.76 | 4.56 | 4.65 | -2.11% | 105,658 | 49,026,779 |
| 2024-03-01 | 4.85 | 4.87 | 4.62 | 4.75 | +0.21% | 139,446 | 65,718,117 |
| 2024-02-29 | 4.58 | 4.75 | 4.53 | 4.74 | +2.6% | 198,507 | 92,717,923 |
| 2024-02-28 | 5.11 | 5.43 | 4.62 | 4.62 | -9.06% | 331,613 | 166,367,274 |
| 2024-02-27 | 4.8 | 5.08 | 4.71 | 5.08 | +5.61% | 220,438 | 109,639,857 |
| 2024-02-26 | 4.73 | 5.03 | 4.65 | 4.81 | +1.91% | 226,285 | 108,670,790 |
| 2024-02-23 | 4.61 | 4.78 | 4.57 | 4.72 | +2.16% | 235,311 | 109,820,456 |
| 2024-02-22 | 4.4 | 4.72 | 4.3 | 4.62 | +1.09% | 323,988 | 147,272,001 |
| 2024-02-21 | 4.3 | 4.7 | 4.2 | 4.57 | +7.03% | 439,804 | 199,803,186 |
| 2024-02-20 | 3.8 | 4.27 | 3.77 | 4.27 | +10.05% | 254,283 | 102,189,523 |
| 2024-02-19 | 3.75 | 3.99 | 3.45 | 3.88 | +4.02% | 302,585 | 113,946,674 |
| 2024-02-08 | 3.31 | 3.79 | 3.24 | 3.73 | +3.61% | 386,650 | 131,559,242 |
| 2024-02-07 | 4 | 4.01 | 3.6 | 3.6 | -10% | 153,318 | 55,547,961 |
| 2024-02-06 | 3.95 | 4.3 | 3.95 | 4 | -8.88% | 219,592 | 87,829,215 |
| 2024-02-05 | 4.85 | 4.87 | 4.39 | 4.39 | -10.04% | 136,718 | 60,933,332 |
| 2024-02-02 | 5.14 | 5.28 | 4.7 | 4.88 | -3.75% | 145,526 | 73,143,563 |
| 2024-02-01 | 5.23 | 5.24 | 4.94 | 5.07 | -2.87% | 132,265 | 67,079,331 |
| 2024-01-31 | 5.72 | 5.73 | 5.2 | 5.22 | -8.74% | 163,862 | 88,372,671 |
| 2024-01-30 | 5.96 | 6 | 5.68 | 5.72 | -3.87% | 112,392 | 65,064,828 |
| 2024-01-29 | 6.31 | 6.34 | 5.92 | 5.95 | -3.88% | 176,718 | 107,298,064 |
| 2024-01-26 | 6.1 | 6.35 | 6.07 | 6.19 | +1.48% | 227,827 | 141,962,754 |
| 2024-01-25 | 5.75 | 6.14 | 5.74 | 6.1 | +4.45% | 251,726 | 150,771,433 |
| 2024-01-24 | 5.46 | 5.88 | 5.46 | 5.84 | +7.16% | 221,774 | 125,313,763 |
| 2024-01-23 | 5.47 | 5.6 | 5.34 | 5.45 | -0.18% | 113,807 | 61,721,798 |
| 2024-01-22 | 5.75 | 5.82 | 5.42 | 5.46 | -5.86% | 143,116 | 80,376,378 |
| 2024-01-19 | 5.92 | 5.94 | 5.78 | 5.8 | -3.33% | 102,932 | 60,238,143 |
| 2024-01-18 | 5.86 | 6 | 5.74 | 6 | +1.18% | 151,778 | 88,757,531 |
| 2024-01-17 | 6.12 | 6.15 | 5.88 | 5.93 | -3.42% | 131,379 | 78,933,897 |
| 2024-01-16 | 6.26 | 6.3 | 6.06 | 6.14 | -1.76% | 153,346 | 94,179,659 |
| 2024-01-15 | 6.15 | 6.32 | 6.11 | 6.25 | +0.97% | 147,082 | 91,493,040 |
| 2024-01-12 | 6.23 | 6.42 | 6.16 | 6.19 | -0.64% | 184,750 | 115,405,133 |
| 2024-01-11 | 6.08 | 6.25 | 6.07 | 6.23 | +3.15% | 176,395 | 108,929,714 |
| 2024-01-10 | 6.16 | 6.2 | 6.04 | 6.04 | -2.58% | 144,183 | 87,910,959 |
| 2024-01-09 | 6.22 | 6.36 | 6.18 | 6.2 | +0.16% | 145,174 | 90,735,307 |
| 2024-01-08 | 6.38 | 6.46 | 6.18 | 6.19 | -1.9% | 164,513 | 103,463,614 |
| 2024-01-05 | 6.29 | 6.39 | 6.25 | 6.31 | +0.32% | 173,972 | 109,822,246 |
| 2024-01-04 | 6.38 | 6.41 | 6.19 | 6.29 | -1.72% | 185,203 | 116,174,913 |
| 2024-01-03 | 6.41 | 6.48 | 6.32 | 6.4 | +0.16% | 232,202 | 148,410,690 |
| 2024-01-02 | 6.64 | 6.72 | 6.36 | 6.39 | -3.47% | 317,053 | 204,566,916 |
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：