股票概览
5.02
+1.62%
+0.08
4.94
开盘价
5.03
最高价
4.93
最低价
93,043
成交量
数据更新至: 2024-03-29
技术指标
4.97
MA5 (5日均线)
5.05
MA10 (10日均线)
5.09
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 | 4.94 | 5.03 | 4.93 | 5.02 | +1.62% | 93,043 | 46,436,474 |
| 2024-03-28 | 4.89 | 5 | 4.87 | 4.94 | +1.23% | 100,148 | 49,510,967 |
| 2024-03-27 | 5 | 5.01 | 4.87 | 4.88 | -2.59% | 94,373 | 46,699,915 |
| 2024-03-26 | 4.98 | 5.04 | 4.92 | 5.01 | +0.6% | 100,708 | 50,180,703 |
| 2024-03-25 | 5.02 | 5.09 | 4.95 | 4.98 | -0.8% | 125,532 | 62,932,944 |
| 2024-03-22 | 5.11 | 5.14 | 5.01 | 5.02 | -2.14% | 131,073 | 66,140,989 |
| 2024-03-21 | 5.17 | 5.18 | 5.11 | 5.13 | -0.77% | 112,222 | 57,630,829 |
| 2024-03-20 | 5.15 | 5.17 | 5.11 | 5.17 | +0.39% | 81,317 | 41,823,262 |
| 2024-03-19 | 5.19 | 5.21 | 5.14 | 5.15 | -0.77% | 111,182 | 57,535,882 |
| 2024-03-18 | 5.19 | 5.22 | 5.16 | 5.19 | +0.19% | 151,935 | 78,855,501 |
| 2024-03-15 | 5.15 | 5.18 | 5.12 | 5.18 | +0.58% | 101,154 | 52,153,195 |
| 2024-03-14 | 5.17 | 5.21 | 5.12 | 5.15 | -0.39% | 111,344 | 57,521,678 |
| 2024-03-13 | 5.17 | 5.21 | 5.13 | 5.17 | 0% | 110,432 | 57,018,542 |
| 2024-03-12 | 5.29 | 5.3 | 5.16 | 5.17 | -1.34% | 169,889 | 88,212,065 |
| 2024-03-11 | 5.06 | 5.25 | 5.06 | 5.24 | +3.56% | 251,625 | 130,124,355 |
| 2024-03-08 | 5.05 | 5.09 | 5.01 | 5.06 | +0.2% | 96,680 | 48,726,597 |
| 2024-03-07 | 5.11 | 5.15 | 5.05 | 5.05 | -1.17% | 119,771 | 60,946,522 |
| 2024-03-06 | 5.05 | 5.17 | 5 | 5.11 | +0.79% | 178,150 | 90,821,628 |
| 2024-03-05 | 5.08 | 5.13 | 5.05 | 5.07 | -0.39% | 129,910 | 66,060,727 |
| 2024-03-04 | 5.15 | 5.16 | 5.03 | 5.09 | -0.78% | 132,287 | 67,284,505 |
| 2024-03-01 | 5.09 | 5.15 | 5.02 | 5.13 | +0.39% | 211,804 | 108,103,257 |
| 2024-02-29 | 5.05 | 5.18 | 5 | 5.11 | +2.61% | 246,559 | 124,681,647 |
| 2024-02-28 | 4.98 | 5.18 | 4.97 | 4.98 | 0% | 354,179 | 179,775,516 |
| 2024-02-27 | 4.92 | 4.98 | 4.9 | 4.98 | +1.01% | 168,154 | 83,224,008 |
| 2024-02-26 | 4.96 | 4.99 | 4.91 | 4.93 | -0.6% | 183,465 | 90,704,530 |
| 2024-02-23 | 4.97 | 5 | 4.89 | 4.96 | 0% | 188,516 | 92,901,820 |
| 2024-02-22 | 4.92 | 4.98 | 4.9 | 4.96 | +0.61% | 130,438 | 64,430,110 |
| 2024-02-21 | 4.93 | 5.07 | 4.85 | 4.93 | +0.2% | 186,718 | 92,988,976 |
| 2024-02-20 | 4.94 | 4.94 | 4.84 | 4.92 | -0.4% | 142,033 | 69,506,077 |
| 2024-02-19 | 5.1 | 5.14 | 4.9 | 4.94 | -3.14% | 266,566 | 132,542,271 |
| 2024-02-08 | 4.96 | 5.36 | 4.89 | 5.1 | +2.62% | 484,318 | 252,794,117 |
| 2024-02-07 | 4.59 | 4.98 | 4.59 | 4.97 | +8.52% | 544,648 | 260,254,111 |
| 2024-02-06 | 4.18 | 4.58 | 4.14 | 4.58 | +10.1% | 391,845 | 176,062,350 |
| 2024-02-05 | 4.34 | 4.39 | 4.04 | 4.16 | -4.37% | 186,848 | 78,433,398 |
| 2024-02-02 | 4.57 | 4.58 | 4.16 | 4.35 | -3.97% | 227,380 | 99,893,055 |
| 2024-02-01 | 4.63 | 4.68 | 4.51 | 4.53 | -2.79% | 174,596 | 79,828,113 |
| 2024-01-31 | 4.71 | 4.77 | 4.62 | 4.66 | -1.48% | 158,305 | 74,352,466 |
| 2024-01-30 | 4.84 | 4.89 | 4.72 | 4.73 | -2.67% | 123,860 | 59,708,994 |
| 2024-01-29 | 4.96 | 4.98 | 4.86 | 4.86 | -1.82% | 130,159 | 64,079,759 |
| 2024-01-26 | 4.98 | 5.06 | 4.95 | 4.95 | -0.6% | 171,179 | 85,454,071 |
| 2024-01-25 | 4.8 | 5.01 | 4.7 | 4.98 | +3.75% | 279,028 | 137,195,143 |
| 2024-01-24 | 4.83 | 4.85 | 4.59 | 4.8 | -0.41% | 224,440 | 105,788,219 |
| 2024-01-23 | 4.75 | 4.86 | 4.67 | 4.82 | +1.05% | 206,345 | 98,834,169 |
| 2024-01-22 | 5.02 | 5.1 | 4.71 | 4.77 | -5.73% | 363,438 | 177,340,937 |
| 2024-01-19 | 4.81 | 5.28 | 4.77 | 5.06 | +5.42% | 458,986 | 234,546,494 |
| 2024-01-18 | 4.83 | 4.84 | 4.68 | 4.8 | -0.62% | 126,660 | 60,167,247 |
| 2024-01-17 | 4.94 | 4.95 | 4.83 | 4.83 | -2.42% | 108,228 | 52,891,456 |
| 2024-01-16 | 4.93 | 5 | 4.89 | 4.95 | 0% | 129,331 | 63,789,095 |
| 2024-01-15 | 5.1 | 5.14 | 4.94 | 4.95 | -3.88% | 232,773 | 116,444,068 |
| 2024-01-12 | 4.98 | 5.2 | 4.98 | 5.15 | +3% | 166,475 | 85,338,565 |
| 2024-01-11 | 4.98 | 5.03 | 4.93 | 5 | +0.2% | 118,694 | 59,126,776 |
| 2024-01-10 | 4.99 | 5.04 | 4.91 | 4.99 | 0% | 107,820 | 53,732,035 |
| 2024-01-09 | 5.04 | 5.08 | 4.96 | 4.99 | -1.19% | 150,658 | 75,466,630 |
| 2024-01-08 | 5.18 | 5.18 | 5.04 | 5.05 | -2.51% | 107,407 | 54,816,893 |
| 2024-01-05 | 5.23 | 5.27 | 5.16 | 5.18 | -0.96% | 81,330 | 42,401,914 |
| 2024-01-04 | 5.28 | 5.32 | 5.19 | 5.23 | -1.32% | 95,339 | 49,987,070 |
| 2024-01-03 | 5.27 | 5.32 | 5.25 | 5.3 | +0.38% | 82,767 | 43,822,459 |
| 2024-01-02 | 5.28 | 5.31 | 5.23 | 5.28 | +0.38% | 94,046 | 49,761,888 |
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：