股票概览
5.54
+0.36%
+0.02
5.53
开盘价
5.59
最高价
5.45
最低价
70,627
成交量
数据更新至: 2024-03-29
技术指标
5.47
MA5 (5日均线)
5.64
MA10 (10日均线)
5.38
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 | 5.53 | 5.59 | 5.45 | 5.54 | +0.36% | 70,627 | 38,890,627 |
| 2024-03-28 | 5.35 | 5.59 | 5.3 | 5.52 | +2.41% | 86,076 | 47,217,261 |
| 2024-03-27 | 5.5 | 5.58 | 5.39 | 5.39 | -1.28% | 71,745 | 39,333,645 |
| 2024-03-26 | 5.45 | 5.52 | 5.33 | 5.46 | +0.18% | 76,791 | 41,688,597 |
| 2024-03-25 | 5.69 | 5.73 | 5.44 | 5.45 | -4.55% | 87,479 | 48,845,371 |
| 2024-03-22 | 5.87 | 5.87 | 5.61 | 5.71 | -2.73% | 108,750 | 62,221,171 |
| 2024-03-21 | 5.93 | 5.97 | 5.74 | 5.87 | -2.17% | 156,679 | 91,883,432 |
| 2024-03-20 | 5.66 | 6.11 | 5.61 | 6 | +4.9% | 200,183 | 117,710,249 |
| 2024-03-19 | 5.74 | 6.07 | 5.6 | 5.72 | +0.35% | 184,478 | 106,714,475 |
| 2024-03-18 | 5.38 | 5.7 | 5.38 | 5.7 | +7.14% | 160,793 | 89,310,220 |
| 2024-03-15 | 5.25 | 5.33 | 5.2 | 5.32 | +1.33% | 77,786 | 41,001,126 |
| 2024-03-14 | 5.34 | 5.51 | 5.16 | 5.25 | -1.13% | 112,320 | 59,741,649 |
| 2024-03-13 | 5.36 | 5.4 | 5.2 | 5.31 | -1.85% | 140,119 | 73,924,771 |
| 2024-03-12 | 5.14 | 5.73 | 5.12 | 5.41 | +6.29% | 216,980 | 117,580,103 |
| 2024-03-11 | 5 | 5.1 | 4.97 | 5.09 | +2.41% | 65,705 | 33,172,070 |
| 2024-03-08 | 4.97 | 5.04 | 4.88 | 4.97 | -0.4% | 65,025 | 32,256,601 |
| 2024-03-07 | 5 | 5.1 | 4.94 | 4.99 | +0.2% | 82,789 | 41,620,972 |
| 2024-03-06 | 4.88 | 5.05 | 4.82 | 4.98 | +1.84% | 72,331 | 35,732,531 |
| 2024-03-05 | 5.06 | 5.06 | 4.88 | 4.89 | -3.93% | 82,336 | 40,707,194 |
| 2024-03-04 | 5.11 | 5.22 | 4.99 | 5.09 | -0.78% | 111,585 | 56,788,466 |
| 2024-03-01 | 5.15 | 5.28 | 5.03 | 5.13 | 0% | 99,657 | 50,968,332 |
| 2024-02-29 | 4.88 | 5.16 | 4.82 | 5.13 | +2.81% | 166,812 | 84,011,426 |
| 2024-02-28 | 5.64 | 5.84 | 4.89 | 4.99 | -10.57% | 242,576 | 129,933,350 |
| 2024-02-27 | 5.3 | 5.6 | 5.24 | 5.58 | +4.49% | 119,505 | 64,977,287 |
| 2024-02-26 | 5.21 | 5.52 | 5.11 | 5.34 | +3.09% | 154,424 | 81,913,707 |
| 2024-02-23 | 4.94 | 5.19 | 4.94 | 5.18 | +5.07% | 122,759 | 62,308,510 |
| 2024-02-22 | 4.7 | 4.94 | 4.68 | 4.93 | +5.34% | 114,603 | 55,370,264 |
| 2024-02-21 | 4.49 | 4.93 | 4.38 | 4.68 | +3.54% | 144,127 | 67,870,969 |
| 2024-02-20 | 4.37 | 4.54 | 4.19 | 4.52 | +4.39% | 126,495 | 56,084,383 |
| 2024-02-19 | 4.11 | 4.42 | 4.05 | 4.33 | +6.39% | 177,041 | 75,575,544 |
| 2024-02-08 | 3.67 | 4.08 | 3.44 | 4.07 | +10.3% | 249,686 | 93,817,112 |
| 2024-02-07 | 4.25 | 4.29 | 3.59 | 3.69 | -11.51% | 268,999 | 101,155,879 |
| 2024-02-06 | 4.21 | 4.39 | 3.72 | 4.17 | -4.14% | 197,633 | 79,223,888 |
| 2024-02-05 | 5.21 | 5.23 | 4.2 | 4.35 | -17.14% | 183,489 | 82,884,750 |
| 2024-02-02 | 5.73 | 5.84 | 5.05 | 5.25 | -8.38% | 104,019 | 56,214,704 |
| 2024-02-01 | 5.9 | 5.9 | 5.54 | 5.73 | -3.37% | 89,223 | 51,108,127 |
| 2024-01-31 | 6.4 | 6.49 | 5.87 | 5.93 | -7.34% | 108,230 | 66,064,881 |
| 2024-01-30 | 7.07 | 7.2 | 6.39 | 6.4 | -3.76% | 98,832 | 64,906,046 |
| 2024-01-29 | 6.97 | 7.02 | 6.6 | 6.65 | -4.32% | 47,889 | 32,293,528 |
| 2024-01-26 | 6.9 | 7.1 | 6.87 | 6.95 | +0.58% | 48,033 | 33,671,128 |
| 2024-01-25 | 6.58 | 6.91 | 6.52 | 6.91 | +5.82% | 54,881 | 36,901,229 |
| 2024-01-24 | 6.47 | 6.63 | 6.27 | 6.53 | +0.93% | 63,120 | 40,626,644 |
| 2024-01-23 | 6.6 | 6.62 | 6.3 | 6.47 | -1.67% | 70,714 | 45,417,786 |
| 2024-01-22 | 7.05 | 7.14 | 6.53 | 6.58 | -6.8% | 48,544 | 33,035,740 |
| 2024-01-19 | 7.19 | 7.22 | 7.02 | 7.06 | -1.67% | 44,019 | 31,183,500 |
| 2024-01-18 | 7.26 | 7.35 | 6.97 | 7.18 | -1.91% | 55,075 | 39,121,157 |
| 2024-01-17 | 7.52 | 7.57 | 7.3 | 7.32 | -2.4% | 44,847 | 33,327,047 |
| 2024-01-16 | 7.58 | 7.64 | 7.4 | 7.5 | -0.79% | 34,096 | 25,580,316 |
| 2024-01-15 | 7.47 | 7.62 | 7.39 | 7.56 | +0.93% | 42,698 | 32,095,689 |
| 2024-01-12 | 7.65 | 7.74 | 7.48 | 7.49 | -2.09% | 35,359 | 26,823,478 |
| 2024-01-11 | 7.53 | 7.66 | 7.5 | 7.65 | +1.73% | 33,976 | 25,809,835 |
| 2024-01-10 | 7.59 | 7.69 | 7.5 | 7.52 | -1.05% | 37,575 | 28,471,558 |
| 2024-01-09 | 7.55 | 7.72 | 7.51 | 7.6 | +1.2% | 48,334 | 36,802,130 |
| 2024-01-08 | 7.69 | 7.75 | 7.5 | 7.51 | -2.47% | 48,879 | 37,068,509 |
| 2024-01-05 | 7.79 | 7.87 | 7.63 | 7.7 | -1.28% | 44,589 | 34,611,146 |
| 2024-01-04 | 7.8 | 7.85 | 7.74 | 7.8 | +0.13% | 35,182 | 27,404,965 |
| 2024-01-03 | 7.79 | 7.97 | 7.77 | 7.79 | -0.26% | 48,272 | 37,900,862 |
| 2024-01-02 | 7.78 | 7.89 | 7.68 | 7.81 | +0.77% | 39,592 | 30,947,898 |
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：