股票概览
4.92
-0.61%
-0.03
4.96
开盘价
4.97
最高价
4.84
最低价
228,745
成交量
数据更新至: 2024-03-29
技术指标
4.93
MA5 (5日均线)
5.12
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 | 4.96 | 4.97 | 4.84 | 4.92 | -0.61% | 228,745 | 111,912,163 |
| 2024-03-28 | 4.69 | 5.02 | 4.68 | 4.95 | +5.54% | 381,914 | 187,680,377 |
| 2024-03-27 | 4.97 | 4.99 | 4.68 | 4.69 | -5.82% | 360,175 | 173,355,435 |
| 2024-03-26 | 5.1 | 5.17 | 4.94 | 4.98 | -2.54% | 370,258 | 186,230,083 |
| 2024-03-25 | 5.39 | 5.42 | 5.1 | 5.11 | -5.55% | 437,026 | 229,802,082 |
| 2024-03-22 | 5.32 | 5.47 | 5.19 | 5.41 | +0.37% | 661,067 | 353,539,808 |
| 2024-03-21 | 5.41 | 5.52 | 5.36 | 5.39 | +0.75% | 702,750 | 381,511,416 |
| 2024-03-20 | 5.17 | 5.36 | 5.17 | 5.35 | +3.28% | 530,087 | 280,470,879 |
| 2024-03-19 | 5.21 | 5.28 | 5.17 | 5.18 | -0.38% | 321,695 | 168,075,546 |
| 2024-03-18 | 5.14 | 5.2 | 5.1 | 5.2 | +1.96% | 316,916 | 163,509,768 |
| 2024-03-15 | 5.06 | 5.1 | 4.99 | 5.1 | +0.39% | 243,093 | 122,740,695 |
| 2024-03-14 | 5.16 | 5.18 | 4.99 | 5.08 | -2.5% | 388,994 | 197,972,992 |
| 2024-03-13 | 5.09 | 5.3 | 5.07 | 5.21 | +2.76% | 641,094 | 332,854,871 |
| 2024-03-12 | 5.05 | 5.11 | 5.01 | 5.07 | +0.8% | 279,910 | 141,463,504 |
| 2024-03-11 | 4.95 | 5.03 | 4.95 | 5.03 | +1% | 228,434 | 113,910,945 |
| 2024-03-08 | 4.91 | 5 | 4.88 | 4.98 | +1.43% | 209,990 | 103,705,091 |
| 2024-03-07 | 5.06 | 5.1 | 4.91 | 4.91 | -2.77% | 315,871 | 157,976,879 |
| 2024-03-06 | 5.05 | 5.13 | 4.99 | 5.05 | -0.59% | 300,279 | 152,050,879 |
| 2024-03-05 | 5.12 | 5.2 | 5.03 | 5.08 | -1.36% | 364,554 | 186,485,533 |
| 2024-03-04 | 5.2 | 5.24 | 5.05 | 5.15 | +0.19% | 337,539 | 173,169,806 |
| 2024-03-01 | 5.09 | 5.15 | 5.02 | 5.14 | +1.38% | 416,166 | 212,415,562 |
| 2024-02-29 | 4.82 | 5.08 | 4.8 | 5.07 | +4.54% | 428,648 | 214,562,008 |
| 2024-02-28 | 5.2 | 5.34 | 4.84 | 4.85 | -7.44% | 714,956 | 367,237,710 |
| 2024-02-27 | 5.09 | 5.24 | 5.03 | 5.24 | +2.34% | 584,537 | 302,228,259 |
| 2024-02-26 | 5.19 | 5.23 | 5.09 | 5.12 | -3.76% | 683,762 | 351,902,052 |
| 2024-02-23 | 5.11 | 5.35 | 4.99 | 5.32 | +4.72% | 924,768 | 480,098,117 |
| 2024-02-22 | 4.98 | 5.15 | 4.98 | 5.08 | +1.4% | 552,094 | 279,658,329 |
| 2024-02-21 | 4.96 | 5.18 | 4.86 | 5.01 | -2.34% | 870,924 | 439,891,593 |
| 2024-02-20 | 5.07 | 5.39 | 4.97 | 5.13 | +0.39% | 1,130,121 | 591,912,231 |
| 2024-02-19 | 5.26 | 5.26 | 4.95 | 5.11 | +14.57% | 1,024,237 | 518,977,819 |
| 2024-02-08 | 4.01 | 4.56 | 3.99 | 4.46 | +14.36% | 532,025 | 234,173,780 |
| 2024-02-07 | 3.79 | 3.98 | 3.77 | 3.9 | +3.72% | 319,739 | 124,450,610 |
| 2024-02-06 | 3.38 | 3.85 | 3.35 | 3.76 | +8.99% | 379,797 | 135,663,543 |
| 2024-02-05 | 3.92 | 3.93 | 3.36 | 3.45 | -11.76% | 451,728 | 161,676,431 |
| 2024-02-02 | 4.1 | 4.22 | 3.71 | 3.91 | -4.63% | 312,424 | 124,035,545 |
| 2024-02-01 | 4.17 | 4.25 | 4.05 | 4.1 | -1.91% | 205,584 | 85,248,985 |
| 2024-01-31 | 4.45 | 4.49 | 4.16 | 4.18 | -6.28% | 240,032 | 103,118,632 |
| 2024-01-30 | 4.55 | 4.62 | 4.45 | 4.46 | -2.41% | 142,357 | 64,694,582 |
| 2024-01-29 | 4.77 | 4.77 | 4.57 | 4.57 | -3.59% | 179,834 | 83,412,393 |
| 2024-01-26 | 4.78 | 4.84 | 4.72 | 4.74 | -1.46% | 210,988 | 100,763,767 |
| 2024-01-25 | 4.7 | 4.82 | 4.62 | 4.81 | +3.66% | 211,661 | 100,420,173 |
| 2024-01-24 | 4.6 | 4.67 | 4.48 | 4.64 | +1.09% | 176,937 | 81,179,823 |
| 2024-01-23 | 4.52 | 4.62 | 4.46 | 4.59 | +1.32% | 199,857 | 91,006,996 |
| 2024-01-22 | 4.88 | 4.89 | 4.49 | 4.53 | -6.6% | 243,411 | 113,823,748 |
| 2024-01-19 | 4.91 | 4.97 | 4.85 | 4.85 | -1.62% | 128,148 | 62,854,248 |
| 2024-01-18 | 4.94 | 4.98 | 4.74 | 4.93 | -0.4% | 239,058 | 115,834,685 |
| 2024-01-17 | 5.06 | 5.09 | 4.95 | 4.95 | -2.37% | 133,280 | 66,843,481 |
| 2024-01-16 | 5.14 | 5.14 | 5 | 5.07 | -1.17% | 174,215 | 88,108,671 |
| 2024-01-15 | 5.16 | 5.19 | 5.12 | 5.13 | -0.58% | 115,524 | 59,476,570 |
| 2024-01-12 | 5.26 | 5.29 | 5.16 | 5.16 | -1.9% | 176,997 | 92,146,371 |
| 2024-01-11 | 5.16 | 5.29 | 5.12 | 5.26 | +2.53% | 184,201 | 96,247,688 |
| 2024-01-10 | 5.24 | 5.24 | 5.11 | 5.13 | -2.47% | 178,607 | 92,244,857 |
| 2024-01-09 | 5.27 | 5.34 | 5.22 | 5.26 | +0.19% | 170,177 | 89,840,049 |
| 2024-01-08 | 5.35 | 5.38 | 5.25 | 5.25 | -2.23% | 210,387 | 111,366,769 |
| 2024-01-05 | 5.53 | 5.54 | 5.36 | 5.37 | -2.36% | 194,109 | 105,453,716 |
| 2024-01-04 | 5.58 | 5.58 | 5.48 | 5.5 | -1.61% | 166,007 | 91,614,457 |
| 2024-01-03 | 5.6 | 5.67 | 5.54 | 5.59 | -0.89% | 180,196 | 101,050,019 |
| 2024-01-02 | 5.7 | 5.73 | 5.62 | 5.64 | -0.88% | 202,700 | 114,941,618 |
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：