股票概览
5.81
+1.93%
+0.11
5.68
开盘价
5.81
最高价
5.67
最低价
194,709
成交量
数据更新至: 2024-03-29
技术指标
5.72
MA5 (5日均线)
5.76
MA10 (10日均线)
5.46
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 | 5.68 | 5.81 | 5.67 | 5.81 | +1.93% | 194,709 | 111,884,483 |
| 2024-03-28 | 5.61 | 5.73 | 5.59 | 5.7 | +1.24% | 180,007 | 102,071,377 |
| 2024-03-27 | 5.74 | 5.8 | 5.61 | 5.63 | -2.26% | 204,175 | 116,448,108 |
| 2024-03-26 | 5.72 | 5.77 | 5.58 | 5.76 | +0.7% | 286,586 | 162,402,192 |
| 2024-03-25 | 5.73 | 5.86 | 5.71 | 5.72 | -1.38% | 291,093 | 167,988,092 |
| 2024-03-22 | 5.91 | 6.07 | 5.8 | 5.8 | -3.17% | 464,601 | 273,402,936 |
| 2024-03-21 | 6.68 | 6.68 | 5.96 | 5.99 | -4.47% | 926,894 | 574,007,344 |
| 2024-03-20 | 6.27 | 6.27 | 6.14 | 6.27 | +10% | 316,188 | 198,104,723 |
| 2024-03-19 | 5.7 | 5.7 | 5.7 | 5.7 | +10.04% | 45,612 | 25,998,606 |
| 2024-03-05 | 5.2 | 5.26 | 5.17 | 5.18 | -0.96% | 111,424 | 57,951,693 |
| 2024-03-04 | 5.15 | 5.24 | 5.12 | 5.23 | +1.55% | 107,860 | 55,790,611 |
| 2024-03-01 | 5.15 | 5.19 | 5.13 | 5.15 | 0% | 91,016 | 46,944,946 |
| 2024-02-29 | 5.06 | 5.16 | 5.05 | 5.15 | +0.98% | 104,475 | 53,478,574 |
| 2024-02-28 | 5.18 | 5.3 | 5.09 | 5.1 | -1.54% | 174,658 | 90,604,891 |
| 2024-02-27 | 5.14 | 5.18 | 5.1 | 5.18 | +0.97% | 82,591 | 42,576,127 |
| 2024-02-26 | 5.2 | 5.23 | 5.11 | 5.13 | -0.97% | 102,388 | 52,663,931 |
| 2024-02-23 | 5.18 | 5.2 | 5.14 | 5.18 | +0.19% | 92,049 | 47,595,425 |
| 2024-02-22 | 5.12 | 5.17 | 5.1 | 5.17 | +0.98% | 84,262 | 43,334,742 |
| 2024-02-21 | 5.12 | 5.22 | 5.08 | 5.12 | -0.39% | 141,495 | 72,941,896 |
| 2024-02-20 | 5.15 | 5.18 | 5.08 | 5.14 | -0.39% | 92,944 | 47,701,800 |
| 2024-02-19 | 5.11 | 5.21 | 5.08 | 5.16 | +1.98% | 163,664 | 84,220,716 |
| 2024-02-08 | 4.98 | 5.09 | 4.88 | 5.06 | +2.22% | 216,988 | 108,498,417 |
| 2024-02-07 | 4.87 | 5.05 | 4.83 | 4.95 | +1.23% | 212,102 | 104,670,082 |
| 2024-02-06 | 4.68 | 5.02 | 4.55 | 4.89 | +3.38% | 233,003 | 110,083,447 |
| 2024-02-05 | 4.9 | 4.96 | 4.63 | 4.73 | -4.83% | 213,933 | 102,270,703 |
| 2024-02-02 | 5.04 | 5.07 | 4.87 | 4.97 | -1.19% | 176,260 | 87,590,027 |
| 2024-02-01 | 5.08 | 5.16 | 5 | 5.03 | -1.57% | 120,989 | 61,260,028 |
| 2024-01-31 | 5.22 | 5.28 | 5.08 | 5.11 | -1.73% | 103,019 | 53,287,053 |
| 2024-01-30 | 5.33 | 5.38 | 5.19 | 5.2 | -2.44% | 87,272 | 46,198,732 |
| 2024-01-29 | 5.42 | 5.46 | 5.32 | 5.33 | -1.11% | 91,414 | 49,271,318 |
| 2024-01-26 | 5.31 | 5.43 | 5.3 | 5.39 | +1.32% | 99,841 | 53,794,756 |
| 2024-01-25 | 5.13 | 5.32 | 5.08 | 5.32 | +4.11% | 110,227 | 57,700,875 |
| 2024-01-24 | 5.06 | 5.11 | 4.9 | 5.11 | +1.79% | 135,044 | 67,830,879 |
| 2024-01-23 | 4.94 | 5.03 | 4.81 | 5.02 | +1.62% | 152,657 | 75,115,194 |
| 2024-01-22 | 5.23 | 5.23 | 4.92 | 4.94 | -5.73% | 125,051 | 63,529,819 |
| 2024-01-19 | 5.29 | 5.32 | 5.21 | 5.24 | -1.13% | 67,587 | 35,590,851 |
| 2024-01-18 | 5.44 | 5.45 | 5.13 | 5.3 | -3.11% | 158,218 | 83,172,165 |
| 2024-01-17 | 5.57 | 5.59 | 5.47 | 5.47 | -1.62% | 65,743 | 36,349,332 |
| 2024-01-16 | 5.62 | 5.62 | 5.49 | 5.56 | -0.36% | 79,561 | 44,046,999 |
| 2024-01-15 | 5.63 | 5.66 | 5.57 | 5.58 | -0.71% | 70,831 | 39,668,060 |
| 2024-01-12 | 5.53 | 5.69 | 5.53 | 5.62 | +1.08% | 89,030 | 50,160,078 |
| 2024-01-11 | 5.55 | 5.62 | 5.54 | 5.56 | -0.36% | 70,324 | 39,204,683 |
| 2024-01-10 | 5.58 | 5.64 | 5.51 | 5.58 | -0.18% | 89,526 | 49,922,663 |
| 2024-01-09 | 5.61 | 5.65 | 5.56 | 5.59 | -0.71% | 76,134 | 42,580,086 |
| 2024-01-08 | 5.74 | 5.74 | 5.6 | 5.63 | -1.75% | 88,153 | 49,913,278 |
| 2024-01-05 | 5.79 | 5.82 | 5.72 | 5.73 | -1.21% | 87,785 | 50,646,031 |
| 2024-01-04 | 5.76 | 5.81 | 5.74 | 5.8 | +0.35% | 93,675 | 54,136,194 |
| 2024-01-03 | 5.65 | 5.78 | 5.65 | 5.78 | +1.76% | 108,911 | 62,412,551 |
| 2024-01-02 | 5.54 | 5.73 | 5.54 | 5.68 | +1.97% | 132,649 | 75,277,093 |
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：