股票概览
5.65
+0.53%
+0.03
5.63
开盘价
5.7
最高价
5.55
最低价
154,995
成交量
数据更新至: 2024-03-29
技术指标
5.67
MA5 (5日均线)
5.87
MA10 (10日均线)
5.94
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 | 5.63 | 5.7 | 5.55 | 5.65 | +0.53% | 154,995 | 87,177,612 |
| 2024-03-28 | 5.39 | 5.73 | 5.39 | 5.62 | +3.88% | 266,448 | 149,560,682 |
| 2024-03-27 | 5.77 | 5.79 | 5.4 | 5.41 | -6.08% | 245,401 | 136,715,420 |
| 2024-03-26 | 5.85 | 6.07 | 5.64 | 5.76 | -2.87% | 334,991 | 194,465,810 |
| 2024-03-25 | 6.07 | 6.35 | 5.86 | 5.93 | -3.73% | 455,207 | 275,194,379 |
| 2024-03-22 | 5.93 | 6.26 | 5.88 | 6.16 | +1.65% | 581,998 | 356,244,138 |
| 2024-03-21 | 6.12 | 6.19 | 6.01 | 6.06 | +0.33% | 312,947 | 190,720,177 |
| 2024-03-20 | 5.97 | 6.05 | 5.97 | 6.04 | +0.67% | 211,913 | 127,359,427 |
| 2024-03-19 | 6.04 | 6.12 | 5.98 | 6 | -0.66% | 244,189 | 147,569,472 |
| 2024-03-18 | 5.96 | 6.05 | 5.93 | 6.04 | +2.03% | 264,796 | 158,970,818 |
| 2024-03-15 | 5.9 | 5.92 | 5.81 | 5.92 | +0.34% | 202,913 | 118,983,385 |
| 2024-03-14 | 6 | 6.04 | 5.81 | 5.9 | -2.64% | 308,452 | 182,863,278 |
| 2024-03-13 | 6.11 | 6.18 | 6 | 6.06 | -0.16% | 291,179 | 176,516,289 |
| 2024-03-12 | 6.03 | 6.27 | 6.01 | 6.07 | +1% | 405,570 | 247,890,629 |
| 2024-03-11 | 5.98 | 6.01 | 5.83 | 6.01 | -0.99% | 384,805 | 228,024,440 |
| 2024-03-08 | 5.99 | 6.3 | 5.82 | 6.07 | +1.34% | 515,188 | 313,704,618 |
| 2024-03-07 | 6.18 | 6.26 | 5.97 | 5.99 | -5.52% | 661,352 | 404,698,418 |
| 2024-03-06 | 6.16 | 6.73 | 5.9 | 6.34 | +2.59% | 1,112,214 | 688,355,860 |
| 2024-03-05 | 5.61 | 6.18 | 5.58 | 6.18 | +9.96% | 789,618 | 475,760,340 |
| 2024-03-04 | 5.62 | 5.84 | 5.52 | 5.62 | -1.58% | 530,226 | 299,024,484 |
| 2024-03-01 | 6.02 | 6.02 | 5.62 | 5.71 | +4.39% | 987,969 | 573,031,613 |
| 2024-02-29 | 4.96 | 5.47 | 4.9 | 5.47 | +10.06% | 210,789 | 112,335,368 |
| 2024-02-28 | 5.42 | 5.56 | 4.93 | 4.97 | -8.64% | 454,835 | 240,387,061 |
| 2024-02-27 | 5.22 | 5.44 | 5.15 | 5.44 | +4.21% | 297,251 | 158,415,220 |
| 2024-02-26 | 5.19 | 5.35 | 5.14 | 5.22 | +0.38% | 329,346 | 172,028,400 |
| 2024-02-23 | 5.04 | 5.21 | 5 | 5.2 | +2.97% | 412,951 | 211,122,091 |
| 2024-02-22 | 4.84 | 5.24 | 4.83 | 5.05 | +3.91% | 450,883 | 226,538,158 |
| 2024-02-21 | 4.8 | 5.01 | 4.72 | 4.86 | -1.22% | 402,386 | 197,538,933 |
| 2024-02-20 | 4.71 | 5.1 | 4.53 | 4.92 | +5.81% | 426,688 | 203,899,813 |
| 2024-02-19 | 4.36 | 4.78 | 4.36 | 4.65 | +6.65% | 386,952 | 177,577,508 |
| 2024-02-08 | 4.01 | 4.36 | 3.93 | 4.36 | +10.1% | 368,878 | 154,463,141 |
| 2024-02-07 | 4.27 | 4.29 | 3.9 | 3.96 | -6.16% | 349,960 | 143,782,190 |
| 2024-02-06 | 3.88 | 4.33 | 3.81 | 4.22 | +1.2% | 278,495 | 113,457,482 |
| 2024-02-05 | 4.6 | 4.61 | 4.17 | 4.17 | -9.94% | 252,670 | 107,663,096 |
| 2024-02-02 | 4.93 | 5.01 | 4.41 | 4.63 | -5.32% | 217,163 | 102,110,862 |
| 2024-02-01 | 4.91 | 5.03 | 4.79 | 4.89 | -1.41% | 167,875 | 82,533,299 |
| 2024-01-31 | 5.3 | 5.35 | 4.95 | 4.96 | -6.59% | 228,768 | 116,966,933 |
| 2024-01-30 | 5.41 | 5.57 | 5.28 | 5.31 | -5.85% | 189,550 | 102,416,334 |
| 2024-01-29 | 5.91 | 5.96 | 5.64 | 5.64 | -4.89% | 173,759 | 100,026,675 |
| 2024-01-26 | 5.9 | 6.09 | 5.87 | 5.93 | -0.17% | 260,316 | 155,439,213 |
| 2024-01-25 | 5.7 | 6.18 | 5.66 | 5.94 | +4.21% | 311,294 | 183,882,141 |
| 2024-01-24 | 5.71 | 5.77 | 5.46 | 5.7 | +0.18% | 139,183 | 78,316,605 |
| 2024-01-23 | 5.68 | 5.74 | 5.5 | 5.69 | +0.71% | 114,640 | 64,947,811 |
| 2024-01-22 | 5.97 | 6.04 | 5.59 | 5.65 | -5.68% | 162,541 | 94,483,406 |
| 2024-01-19 | 6.15 | 6.22 | 5.99 | 5.99 | -1.64% | 126,094 | 76,828,564 |
| 2024-01-18 | 6.05 | 6.1 | 5.93 | 6.09 | +0.5% | 159,042 | 95,651,554 |
| 2024-01-17 | 6.24 | 6.26 | 6.06 | 6.06 | -2.73% | 129,545 | 79,636,100 |
| 2024-01-16 | 6.29 | 6.33 | 6.16 | 6.23 | -2.04% | 193,078 | 120,308,032 |
| 2024-01-15 | 6.25 | 6.62 | 6.23 | 6.36 | +1.27% | 278,692 | 178,836,005 |
| 2024-01-12 | 6.35 | 6.39 | 6.27 | 6.28 | -1.72% | 99,170 | 62,744,123 |
| 2024-01-11 | 6.22 | 6.42 | 6.22 | 6.39 | +2.57% | 142,557 | 90,495,017 |
| 2024-01-10 | 6.3 | 6.36 | 6.2 | 6.23 | -1.89% | 118,911 | 74,564,139 |
| 2024-01-09 | 6.34 | 6.43 | 6.27 | 6.35 | +0.63% | 113,324 | 71,928,324 |
| 2024-01-08 | 6.48 | 6.52 | 6.3 | 6.31 | -2.47% | 137,246 | 87,647,786 |
| 2024-01-05 | 6.57 | 6.72 | 6.45 | 6.47 | -1.97% | 149,634 | 98,372,998 |
| 2024-01-04 | 6.61 | 6.7 | 6.56 | 6.6 | -0.6% | 132,392 | 87,680,781 |
| 2024-01-03 | 6.7 | 6.71 | 6.59 | 6.64 | -1.04% | 144,323 | 95,936,180 |
| 2024-01-02 | 6.8 | 6.82 | 6.69 | 6.71 | -1.03% | 150,484 | 101,258,583 |
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：