股票概览
5.4
+2.86%
+0.15
5.26
开盘价
5.49
最高价
5.19
最低价
108,388
成交量
数据更新至: 2024-03-29
技术指标
5.30
MA5 (5日均线)
5.24
MA10 (10日均线)
5.10
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 | 5.26 | 5.49 | 5.19 | 5.4 | +2.86% | 108,388 | 58,263,021 |
| 2024-03-28 | 5.12 | 5.33 | 5.1 | 5.25 | +1.35% | 99,598 | 51,979,676 |
| 2024-03-27 | 5.35 | 5.49 | 5.14 | 5.18 | -3.72% | 139,628 | 73,518,650 |
| 2024-03-26 | 5.23 | 5.4 | 5.15 | 5.38 | +1.51% | 153,443 | 81,574,670 |
| 2024-03-25 | 5.25 | 5.45 | 5.14 | 5.3 | +1.53% | 146,827 | 77,928,002 |
| 2024-03-22 | 5.36 | 5.37 | 5.16 | 5.22 | -2.61% | 110,584 | 57,843,846 |
| 2024-03-21 | 5.1 | 5.43 | 5.09 | 5.36 | +5.51% | 256,564 | 135,146,685 |
| 2024-03-20 | 5.1 | 5.16 | 5.03 | 5.08 | -0.59% | 83,616 | 42,341,935 |
| 2024-03-19 | 5.1 | 5.22 | 5.03 | 5.11 | +0.39% | 79,397 | 40,575,226 |
| 2024-03-18 | 5.1 | 5.19 | 5.08 | 5.09 | +0.2% | 65,283 | 33,461,921 |
| 2024-03-15 | 4.97 | 5.14 | 4.96 | 5.08 | +1.6% | 75,315 | 38,208,154 |
| 2024-03-14 | 4.92 | 5.07 | 4.92 | 5 | +1.63% | 81,784 | 41,053,166 |
| 2024-03-13 | 4.93 | 4.95 | 4.88 | 4.92 | -0.2% | 47,763 | 23,471,190 |
| 2024-03-12 | 4.93 | 4.96 | 4.87 | 4.93 | +0.2% | 53,071 | 26,103,042 |
| 2024-03-11 | 4.88 | 4.96 | 4.84 | 4.92 | +0.82% | 61,600 | 30,089,717 |
| 2024-03-08 | 4.9 | 4.95 | 4.84 | 4.88 | -0.61% | 41,458 | 20,228,064 |
| 2024-03-07 | 4.96 | 4.99 | 4.88 | 4.91 | -0.81% | 40,481 | 20,013,651 |
| 2024-03-06 | 4.96 | 5.01 | 4.91 | 4.95 | -0.2% | 42,171 | 20,936,826 |
| 2024-03-05 | 5.02 | 5.08 | 4.93 | 4.96 | -2.17% | 64,235 | 32,022,191 |
| 2024-03-04 | 5.05 | 5.11 | 4.91 | 5.07 | +1.6% | 110,087 | 55,369,136 |
| 2024-03-01 | 4.8 | 5 | 4.73 | 4.99 | +4.39% | 118,177 | 57,808,497 |
| 2024-02-29 | 4.65 | 4.85 | 4.6 | 4.78 | +2.36% | 88,833 | 42,356,606 |
| 2024-02-28 | 4.81 | 5.08 | 4.66 | 4.67 | -2.71% | 177,691 | 86,266,655 |
| 2024-02-27 | 4.76 | 4.81 | 4.66 | 4.8 | +1.05% | 58,659 | 27,884,252 |
| 2024-02-26 | 4.69 | 4.81 | 4.59 | 4.75 | +2.59% | 82,098 | 38,707,468 |
| 2024-02-23 | 4.54 | 4.68 | 4.48 | 4.63 | +2.89% | 87,963 | 40,248,584 |
| 2024-02-22 | 4.31 | 4.52 | 4.3 | 4.5 | +4.41% | 97,720 | 43,378,367 |
| 2024-02-21 | 4.24 | 4.44 | 4.22 | 4.31 | +0.23% | 80,077 | 35,016,444 |
| 2024-02-20 | 4.14 | 4.37 | 4.01 | 4.3 | +3.86% | 96,986 | 41,005,335 |
| 2024-02-19 | 4.04 | 4.2 | 4.04 | 4.14 | +2.99% | 106,432 | 43,955,697 |
| 2024-02-08 | 3.68 | 4.03 | 3.61 | 4.02 | +9.54% | 123,305 | 47,392,897 |
| 2024-02-07 | 3.86 | 3.87 | 3.61 | 3.67 | -5.41% | 155,980 | 57,888,377 |
| 2024-02-06 | 3.82 | 4.05 | 3.53 | 3.88 | +0.52% | 132,240 | 49,519,875 |
| 2024-02-05 | 4.44 | 4.44 | 3.79 | 3.86 | -14.03% | 185,810 | 74,286,998 |
| 2024-02-02 | 4.93 | 4.95 | 4.26 | 4.49 | -8.74% | 146,399 | 66,843,600 |
| 2024-02-01 | 4.88 | 5.06 | 4.76 | 4.92 | -1.6% | 137,635 | 67,765,704 |
| 2024-01-31 | 4.87 | 5.1 | 4.85 | 5 | +0.81% | 142,386 | 70,722,381 |
| 2024-01-30 | 5.1 | 5.18 | 4.95 | 4.96 | -3.69% | 79,427 | 40,171,773 |
| 2024-01-29 | 5.22 | 5.25 | 5.13 | 5.15 | -1.34% | 80,328 | 41,611,912 |
| 2024-01-26 | 5.14 | 5.34 | 5.08 | 5.22 | +1.75% | 87,553 | 45,942,410 |
| 2024-01-25 | 4.92 | 5.13 | 4.88 | 5.13 | +5.12% | 75,794 | 38,112,297 |
| 2024-01-24 | 4.83 | 4.9 | 4.67 | 4.88 | +1.88% | 81,508 | 39,029,928 |
| 2024-01-23 | 4.8 | 4.95 | 4.67 | 4.79 | -0.21% | 75,013 | 35,606,458 |
| 2024-01-22 | 5.07 | 5.11 | 4.72 | 4.8 | -5.14% | 80,167 | 39,556,672 |
| 2024-01-19 | 5.17 | 5.2 | 5.03 | 5.06 | -2.32% | 75,888 | 38,546,682 |
| 2024-01-18 | 5.32 | 5.34 | 5.03 | 5.18 | -2.81% | 102,290 | 52,794,146 |
| 2024-01-17 | 5.48 | 5.48 | 5.32 | 5.33 | -2.74% | 68,696 | 37,007,730 |
| 2024-01-16 | 5.54 | 5.56 | 5.36 | 5.48 | -1.08% | 105,648 | 57,466,747 |
| 2024-01-15 | 5.58 | 5.58 | 5.48 | 5.54 | -1.6% | 67,939 | 37,575,275 |
| 2024-01-12 | 5.69 | 5.82 | 5.61 | 5.63 | 0% | 108,266 | 61,881,644 |
| 2024-01-11 | 5.6 | 5.66 | 5.57 | 5.63 | +0.54% | 42,987 | 24,112,749 |
| 2024-01-10 | 5.65 | 5.73 | 5.55 | 5.6 | -0.88% | 58,684 | 33,134,518 |
| 2024-01-09 | 5.63 | 5.73 | 5.6 | 5.65 | +0.18% | 47,059 | 26,618,821 |
| 2024-01-08 | 5.76 | 5.77 | 5.64 | 5.64 | -2.42% | 68,043 | 38,748,877 |
| 2024-01-05 | 5.83 | 6.03 | 5.73 | 5.78 | -1.03% | 147,659 | 86,613,937 |
| 2024-01-04 | 5.69 | 5.84 | 5.69 | 5.84 | +2.46% | 88,683 | 51,074,039 |
| 2024-01-03 | 5.74 | 5.76 | 5.64 | 5.7 | -0.87% | 69,831 | 39,690,619 |
| 2024-01-02 | 5.56 | 5.78 | 5.56 | 5.75 | +3.42% | 134,757 | 76,695,367 |
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：