股票概览
5.27
-4.01%
-0.22
5.45
开盘价
5.49
最高价
5.18
最低价
628,113
成交量
数据更新至: 2024-03-29
技术指标
5.55
MA5 (5日均线)
5.64
MA10 (10日均线)
5.37
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 | 5.45 | 5.49 | 5.18 | 5.27 | -4.01% | 628,113 | 332,303,656 |
| 2024-03-28 | 5.37 | 5.64 | 5.25 | 5.49 | +1.67% | 618,009 | 339,056,563 |
| 2024-03-27 | 5.76 | 5.97 | 5.35 | 5.4 | -8.32% | 752,387 | 421,978,129 |
| 2024-03-26 | 5.63 | 5.97 | 5.63 | 5.89 | +3.51% | 895,277 | 522,354,993 |
| 2024-03-25 | 6.1 | 6.16 | 5.69 | 5.69 | -6.57% | 900,086 | 529,968,203 |
| 2024-03-22 | 6.06 | 6.48 | 5.86 | 6.09 | -3.33% | 1,696,921 | 1,041,576,652 |
| 2024-03-21 | 5.59 | 6.49 | 5.56 | 6.3 | +14.13% | 1,920,758 | 1,138,990,658 |
| 2024-03-20 | 5.27 | 5.6 | 5.27 | 5.52 | +4.15% | 1,011,481 | 552,950,273 |
| 2024-03-19 | 5.39 | 5.51 | 5.28 | 5.3 | -1.85% | 771,904 | 415,243,327 |
| 2024-03-18 | 5.14 | 5.43 | 5.14 | 5.4 | +4.25% | 885,012 | 469,233,249 |
| 2024-03-15 | 5.13 | 5.19 | 5.05 | 5.18 | +0.78% | 427,667 | 219,297,051 |
| 2024-03-14 | 5.19 | 5.23 | 5.04 | 5.14 | -2.65% | 573,312 | 294,728,739 |
| 2024-03-13 | 5.23 | 5.4 | 5.15 | 5.28 | +0.76% | 957,722 | 504,732,144 |
| 2024-03-12 | 4.97 | 5.24 | 4.95 | 5.24 | +5.43% | 935,055 | 481,184,938 |
| 2024-03-11 | 4.91 | 4.99 | 4.88 | 4.97 | +0.61% | 369,449 | 182,419,163 |
| 2024-03-08 | 4.92 | 4.96 | 4.84 | 4.94 | +1.02% | 350,728 | 172,194,875 |
| 2024-03-07 | 5.09 | 5.12 | 4.85 | 4.89 | -3.55% | 558,086 | 278,001,331 |
| 2024-03-06 | 5.13 | 5.22 | 5.02 | 5.07 | -1.93% | 570,792 | 290,869,561 |
| 2024-03-05 | 5.17 | 5.34 | 5.08 | 5.17 | -0.39% | 718,096 | 374,796,394 |
| 2024-03-04 | 5.26 | 5.26 | 5.02 | 5.19 | -1.52% | 629,986 | 324,573,293 |
| 2024-03-01 | 5.13 | 5.36 | 5.05 | 5.27 | +1.54% | 948,707 | 491,083,172 |
| 2024-02-29 | 4.81 | 5.25 | 4.79 | 5.19 | +5.27% | 883,263 | 451,166,620 |
| 2024-02-28 | 5.28 | 5.62 | 4.88 | 4.93 | -6.81% | 1,350,393 | 716,906,587 |
| 2024-02-27 | 5.05 | 5.29 | 4.99 | 5.29 | +3.52% | 943,373 | 488,914,015 |
| 2024-02-26 | 5.04 | 5.2 | 4.95 | 5.11 | -1.73% | 939,419 | 477,440,484 |
| 2024-02-23 | 4.92 | 5.4 | 4.83 | 5.2 | +6.12% | 1,225,221 | 627,002,302 |
| 2024-02-22 | 4.76 | 4.98 | 4.74 | 4.9 | +3.59% | 987,055 | 479,269,210 |
| 2024-02-21 | 4.56 | 4.93 | 4.5 | 4.73 | -3.86% | 1,233,568 | 587,086,123 |
| 2024-02-20 | 4.35 | 4.99 | 4.2 | 4.92 | +15.22% | 1,433,946 | 660,132,376 |
| 2024-02-19 | 3.9 | 4.4 | 3.89 | 4.27 | +16.03% | 969,332 | 400,683,595 |
| 2024-02-08 | 3.39 | 3.69 | 3.16 | 3.68 | +8.55% | 720,148 | 247,730,096 |
| 2024-02-07 | 3.75 | 3.77 | 3.33 | 3.39 | -8.63% | 636,335 | 224,832,660 |
| 2024-02-06 | 3.61 | 3.85 | 3.34 | 3.71 | +0.54% | 525,525 | 187,607,293 |
| 2024-02-05 | 4.26 | 4.31 | 3.65 | 3.69 | -14.98% | 571,450 | 219,691,861 |
| 2024-02-02 | 4.54 | 4.7 | 4.17 | 4.34 | -3.56% | 400,941 | 178,508,218 |
| 2024-02-01 | 4.58 | 4.64 | 4.41 | 4.5 | -2.17% | 322,556 | 145,724,815 |
| 2024-01-31 | 4.78 | 4.92 | 4.58 | 4.6 | -4.96% | 442,477 | 208,338,570 |
| 2024-01-30 | 5.05 | 5.07 | 4.83 | 4.84 | -4.54% | 311,280 | 153,600,988 |
| 2024-01-29 | 5.35 | 5.37 | 5.05 | 5.07 | -5.59% | 379,680 | 195,344,351 |
| 2024-01-26 | 5.32 | 5.53 | 5.29 | 5.37 | +0.19% | 474,548 | 256,904,332 |
| 2024-01-25 | 5.22 | 5.38 | 5.13 | 5.36 | +2.49% | 404,526 | 214,237,175 |
| 2024-01-24 | 5.18 | 5.26 | 5.07 | 5.23 | +1.16% | 405,843 | 210,590,593 |
| 2024-01-23 | 5.13 | 5.23 | 5.02 | 5.17 | 0% | 353,624 | 181,808,059 |
| 2024-01-22 | 5.43 | 5.55 | 5.07 | 5.17 | -4.26% | 522,230 | 276,486,761 |
| 2024-01-19 | 5.6 | 5.72 | 5.4 | 5.4 | -3.23% | 502,602 | 279,210,564 |
| 2024-01-18 | 5.51 | 5.59 | 5.44 | 5.58 | +0.9% | 440,259 | 242,559,537 |
| 2024-01-17 | 5.62 | 5.67 | 5.52 | 5.53 | -1.78% | 407,415 | 227,235,055 |
| 2024-01-16 | 5.7 | 5.72 | 5.54 | 5.63 | -1.92% | 445,758 | 250,113,819 |
| 2024-01-15 | 5.68 | 5.82 | 5.65 | 5.74 | +1.06% | 376,210 | 215,751,577 |
| 2024-01-12 | 5.91 | 5.94 | 5.66 | 5.68 | -3.89% | 536,590 | 308,006,237 |
| 2024-01-11 | 5.67 | 5.93 | 5.64 | 5.91 | +4.97% | 641,637 | 373,988,243 |
| 2024-01-10 | 5.85 | 5.88 | 5.61 | 5.63 | -5.06% | 551,421 | 313,395,228 |
| 2024-01-09 | 5.78 | 5.94 | 5.73 | 5.93 | +2.24% | 610,629 | 357,577,153 |
| 2024-01-08 | 5.78 | 5.87 | 5.69 | 5.8 | +0.35% | 507,912 | 294,639,252 |
| 2024-01-05 | 6.19 | 6.23 | 5.73 | 5.78 | -6.92% | 827,318 | 486,691,395 |
| 2024-01-04 | 6.62 | 6.68 | 6.18 | 6.21 | -6.62% | 846,487 | 533,891,375 |
| 2024-01-03 | 6.8 | 6.86 | 6.6 | 6.65 | -1.92% | 588,230 | 394,649,188 |
| 2024-01-02 | 6.98 | 7.14 | 6.76 | 6.78 | -2.73% | 705,408 | 485,962,186 |
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：