股票概览
5.11
-1.54%
-0.08
5.44
开盘价
5.52
最高价
5.09
最低价
271,837
成交量
数据更新至: 2024-03-29
技术指标
5.04
MA5 (5日均线)
5.06
MA10 (10日均线)
4.95
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 | 5.44 | 5.52 | 5.09 | 5.11 | -1.54% | 271,837 | 142,043,390 |
| 2024-03-28 | 4.84 | 5.29 | 4.84 | 5.19 | +4.22% | 352,091 | 178,827,828 |
| 2024-03-27 | 5.11 | 5.3 | 4.98 | 4.98 | -1.39% | 342,425 | 176,544,278 |
| 2024-03-26 | 4.85 | 5.12 | 4.81 | 5.05 | +3.48% | 193,431 | 96,666,859 |
| 2024-03-25 | 4.98 | 5.04 | 4.87 | 4.88 | -2.79% | 109,675 | 54,310,372 |
| 2024-03-22 | 5.07 | 5.12 | 4.96 | 5.02 | -1.76% | 142,932 | 71,806,415 |
| 2024-03-21 | 5.18 | 5.22 | 5.04 | 5.11 | -1.73% | 173,368 | 88,630,715 |
| 2024-03-20 | 5.03 | 5.28 | 5.02 | 5.2 | +3.38% | 250,266 | 130,012,845 |
| 2024-03-19 | 5.03 | 5.09 | 5 | 5.03 | -0.2% | 108,710 | 54,903,309 |
| 2024-03-18 | 5.03 | 5.09 | 4.98 | 5.04 | +0.6% | 122,959 | 61,667,563 |
| 2024-03-15 | 4.86 | 5.02 | 4.85 | 5.01 | +2.04% | 107,499 | 53,167,569 |
| 2024-03-14 | 4.96 | 5.02 | 4.84 | 4.91 | -0.61% | 108,481 | 53,471,721 |
| 2024-03-13 | 5 | 5.02 | 4.91 | 4.94 | -1.2% | 132,524 | 65,763,510 |
| 2024-03-12 | 5.06 | 5.15 | 4.93 | 5 | -1.19% | 214,513 | 107,324,330 |
| 2024-03-11 | 4.74 | 5.15 | 4.74 | 5.06 | +6.75% | 278,858 | 139,370,103 |
| 2024-03-08 | 4.66 | 4.82 | 4.65 | 4.74 | +1.28% | 93,246 | 44,143,063 |
| 2024-03-07 | 4.7 | 4.84 | 4.68 | 4.68 | +0.43% | 142,483 | 67,686,591 |
| 2024-03-06 | 4.62 | 4.72 | 4.56 | 4.66 | +1.08% | 90,439 | 41,875,939 |
| 2024-03-05 | 4.69 | 4.74 | 4.6 | 4.61 | -2.74% | 116,094 | 53,915,588 |
| 2024-03-04 | 4.85 | 4.87 | 4.66 | 4.74 | -1.86% | 102,739 | 48,734,434 |
| 2024-03-01 | 4.86 | 4.87 | 4.75 | 4.83 | +1.26% | 100,593 | 48,392,550 |
| 2024-02-29 | 4.57 | 4.82 | 4.54 | 4.77 | +4.38% | 158,254 | 74,591,040 |
| 2024-02-28 | 4.95 | 5.08 | 4.56 | 4.57 | -6.92% | 249,367 | 120,705,964 |
| 2024-02-27 | 4.75 | 4.91 | 4.72 | 4.91 | +2.51% | 90,061 | 43,564,913 |
| 2024-02-26 | 4.73 | 4.89 | 4.68 | 4.79 | +1.7% | 125,361 | 59,932,077 |
| 2024-02-23 | 4.6 | 4.72 | 4.55 | 4.71 | +2.61% | 143,923 | 66,722,179 |
| 2024-02-22 | 4.5 | 4.61 | 4.5 | 4.59 | +1.1% | 111,371 | 50,827,351 |
| 2024-02-21 | 4.32 | 4.67 | 4.31 | 4.54 | +3.42% | 155,020 | 70,452,804 |
| 2024-02-20 | 4.4 | 4.41 | 4.21 | 4.39 | -0.68% | 87,299 | 37,934,354 |
| 2024-02-19 | 4.34 | 4.51 | 4.32 | 4.42 | +2.31% | 140,661 | 62,091,919 |
| 2024-02-08 | 3.9 | 4.38 | 3.89 | 4.32 | +11.63% | 176,244 | 72,597,050 |
| 2024-02-07 | 3.96 | 4.07 | 3.81 | 3.87 | -2.03% | 160,452 | 63,212,728 |
| 2024-02-06 | 3.8 | 4.1 | 3.5 | 3.95 | +4.22% | 219,159 | 82,181,391 |
| 2024-02-05 | 4.22 | 4.23 | 3.76 | 3.79 | -10.4% | 240,362 | 93,756,147 |
| 2024-02-02 | 4.51 | 4.59 | 4.05 | 4.23 | -6.21% | 175,578 | 75,614,583 |
| 2024-02-01 | 4.5 | 4.61 | 4.39 | 4.51 | +0.22% | 108,604 | 48,877,069 |
| 2024-01-31 | 4.89 | 4.98 | 4.42 | 4.5 | -9.27% | 176,817 | 82,477,087 |
| 2024-01-30 | 5.14 | 5.19 | 4.96 | 4.96 | -3.88% | 68,970 | 35,002,226 |
| 2024-01-29 | 5.31 | 5.37 | 5.16 | 5.16 | -2.82% | 66,544 | 34,835,645 |
| 2024-01-26 | 5.32 | 5.39 | 5.29 | 5.31 | -0.19% | 69,932 | 37,316,638 |
| 2024-01-25 | 5.2 | 5.33 | 5.15 | 5.32 | +2.7% | 78,322 | 41,165,548 |
| 2024-01-24 | 5.15 | 5.23 | 4.99 | 5.18 | +1.17% | 88,433 | 45,383,212 |
| 2024-01-23 | 5.09 | 5.17 | 4.97 | 5.12 | +0.79% | 87,730 | 44,481,218 |
| 2024-01-22 | 5.48 | 5.48 | 5.03 | 5.08 | -7.13% | 122,840 | 64,116,591 |
| 2024-01-19 | 5.6 | 5.66 | 5.46 | 5.47 | -1.97% | 55,943 | 31,099,933 |
| 2024-01-18 | 5.62 | 5.67 | 5.38 | 5.58 | -0.71% | 91,581 | 50,424,504 |
| 2024-01-17 | 5.82 | 5.86 | 5.61 | 5.62 | -3.77% | 64,903 | 37,109,234 |
| 2024-01-16 | 5.89 | 5.94 | 5.75 | 5.84 | -0.51% | 55,613 | 32,423,860 |
| 2024-01-15 | 5.92 | 5.95 | 5.83 | 5.87 | -1.51% | 53,208 | 31,304,580 |
| 2024-01-12 | 5.91 | 6.07 | 5.88 | 5.96 | +0.51% | 77,684 | 46,574,905 |
| 2024-01-11 | 5.8 | 5.97 | 5.77 | 5.93 | +2.95% | 85,926 | 50,523,078 |
| 2024-01-10 | 5.86 | 5.87 | 5.69 | 5.76 | -0.86% | 63,418 | 36,727,201 |
| 2024-01-09 | 5.8 | 5.97 | 5.79 | 5.81 | +0.17% | 64,395 | 37,677,786 |
| 2024-01-08 | 5.96 | 6.01 | 5.8 | 5.8 | -2.68% | 61,092 | 35,943,108 |
| 2024-01-05 | 6.05 | 6.14 | 5.93 | 5.96 | -1.16% | 64,305 | 38,824,842 |
| 2024-01-04 | 6.12 | 6.12 | 5.98 | 6.03 | -1.47% | 68,676 | 41,364,661 |
| 2024-01-03 | 6.16 | 6.21 | 6.06 | 6.12 | -0.65% | 68,921 | 42,205,814 |
| 2024-01-02 | 6.16 | 6.2 | 6.11 | 6.16 | -0.16% | 70,417 | 43,404,048 |
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：