股票概览
5.3
-2.39%
-0.13
5.42
开盘价
5.43
最高价
5.26
最低价
135,554
成交量
数据更新至: 2024-03-29
技术指标
5.46
MA5 (5日均线)
5.55
MA10 (10日均线)
6.07
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 | 5.42 | 5.43 | 5.26 | 5.3 | -2.39% | 135,554 | 72,277,764 |
| 2024-03-28 | 5.36 | 5.59 | 5.22 | 5.43 | -0.37% | 163,856 | 89,074,924 |
| 2024-03-27 | 5.49 | 5.73 | 5.41 | 5.45 | -1.62% | 189,281 | 105,341,012 |
| 2024-03-26 | 5.5 | 5.55 | 5.36 | 5.54 | -1.07% | 310,441 | 169,271,159 |
| 2024-03-25 | 5.09 | 5.85 | 4.86 | 5.6 | +10.24% | 551,544 | 294,073,277 |
| 2024-03-22 | 5.4 | 5.42 | 5.02 | 5.08 | -6.27% | 402,093 | 207,758,774 |
| 2024-03-21 | 5.7 | 5.73 | 5.26 | 5.42 | -5.74% | 371,729 | 204,514,854 |
| 2024-03-20 | 5.88 | 5.97 | 5.75 | 5.75 | -3.36% | 264,247 | 153,548,124 |
| 2024-03-19 | 5.92 | 6.09 | 5.89 | 5.95 | -0.67% | 214,470 | 128,052,802 |
| 2024-03-18 | 6.3 | 6.3 | 5.73 | 5.99 | -5.97% | 446,192 | 268,519,692 |
| 2024-03-15 | 6.7 | 6.88 | 6.32 | 6.37 | -4.35% | 290,236 | 188,905,304 |
| 2024-03-14 | 6.59 | 6.89 | 6.53 | 6.66 | +1.52% | 198,556 | 132,941,881 |
| 2024-03-13 | 6.66 | 6.72 | 6.5 | 6.56 | -1.5% | 134,919 | 88,850,972 |
| 2024-03-12 | 6.77 | 6.8 | 6.55 | 6.66 | -2.35% | 134,401 | 89,557,690 |
| 2024-03-11 | 6.9 | 6.93 | 6.58 | 6.82 | 0% | 157,809 | 106,075,720 |
| 2024-03-08 | 6.45 | 6.88 | 6.41 | 6.82 | +5.9% | 243,764 | 163,617,624 |
| 2024-03-07 | 6.52 | 6.58 | 6.32 | 6.44 | +0.31% | 136,065 | 87,772,162 |
| 2024-03-06 | 6.37 | 6.68 | 6.2 | 6.42 | +0.94% | 137,994 | 88,449,539 |
| 2024-03-05 | 6.65 | 6.69 | 6.31 | 6.36 | -4.93% | 210,623 | 135,279,740 |
| 2024-03-04 | 6.54 | 6.82 | 6.41 | 6.69 | -0.15% | 178,983 | 118,743,473 |
| 2024-03-01 | 6.58 | 6.87 | 6.56 | 6.7 | +2.29% | 206,895 | 139,060,169 |
| 2024-02-29 | 6.25 | 6.61 | 6.2 | 6.55 | +3.8% | 203,765 | 131,706,890 |
| 2024-02-28 | 6.8 | 6.94 | 6.28 | 6.31 | -8.55% | 327,803 | 218,026,457 |
| 2024-02-27 | 6.22 | 6.91 | 6.08 | 6.9 | +10.75% | 398,862 | 262,852,153 |
| 2024-02-26 | 6.42 | 6.49 | 6.18 | 6.23 | -1.58% | 180,918 | 114,328,121 |
| 2024-02-23 | 6.22 | 6.37 | 6.08 | 6.33 | +1.61% | 172,687 | 107,514,265 |
| 2024-02-22 | 6.15 | 6.3 | 6.1 | 6.23 | +0.81% | 136,736 | 84,624,634 |
| 2024-02-21 | 6.4 | 6.48 | 6.16 | 6.18 | -4.04% | 192,477 | 120,516,600 |
| 2024-02-20 | 6.14 | 6.49 | 6.06 | 6.44 | +4.72% | 217,325 | 138,283,791 |
| 2024-02-19 | 5.91 | 6.22 | 5.91 | 6.15 | +4.41% | 183,629 | 112,642,059 |
| 2024-02-08 | 5.37 | 5.99 | 5.35 | 5.89 | +9.07% | 148,332 | 85,178,152 |
| 2024-02-07 | 5.47 | 5.65 | 5.36 | 5.4 | -2.7% | 114,309 | 62,368,303 |
| 2024-02-06 | 4.99 | 5.73 | 4.83 | 5.55 | +10.34% | 175,157 | 92,912,532 |
| 2024-02-05 | 5.9 | 5.9 | 4.74 | 5.03 | -15.03% | 266,700 | 142,266,264 |
| 2024-02-02 | 5.76 | 6.16 | 5.63 | 5.92 | +3.32% | 204,076 | 120,791,973 |
| 2024-02-01 | 5.86 | 5.94 | 5.52 | 5.73 | -2.55% | 123,474 | 70,423,907 |
| 2024-01-31 | 5.91 | 6.22 | 5.76 | 5.88 | -1.01% | 166,449 | 99,384,648 |
| 2024-01-30 | 5.99 | 6.08 | 5.87 | 5.94 | -2.94% | 123,085 | 73,585,539 |
| 2024-01-29 | 6.01 | 6.21 | 5.96 | 6.12 | +2% | 197,275 | 120,156,597 |
| 2024-01-26 | 6.2 | 6.3 | 5.95 | 6 | -3.54% | 200,131 | 121,915,759 |
| 2024-01-25 | 6.02 | 6.23 | 5.93 | 6.22 | +1.47% | 237,175 | 144,913,758 |
| 2024-01-24 | 5.25 | 6.18 | 5.22 | 6.13 | +16.76% | 277,284 | 159,574,169 |
| 2024-01-23 | 5.23 | 5.38 | 5.15 | 5.25 | +0.19% | 67,455 | 35,545,232 |
| 2024-01-22 | 5.44 | 5.52 | 5.21 | 5.24 | -4.03% | 102,719 | 54,969,562 |
| 2024-01-19 | 5.35 | 5.63 | 5.31 | 5.46 | +2.44% | 153,833 | 84,382,297 |
| 2024-01-18 | 5.5 | 5.5 | 5.14 | 5.33 | -4.65% | 234,746 | 123,465,574 |
| 2024-01-17 | 5.63 | 5.75 | 5.58 | 5.59 | -0.89% | 67,809 | 38,283,736 |
| 2024-01-16 | 5.79 | 5.82 | 5.54 | 5.64 | -2.59% | 121,348 | 68,653,335 |
| 2024-01-15 | 5.86 | 5.92 | 5.76 | 5.79 | -1.53% | 92,102 | 53,695,048 |
| 2024-01-12 | 5.88 | 5.95 | 5.82 | 5.88 | 0% | 84,329 | 49,659,789 |
| 2024-01-11 | 5.72 | 5.93 | 5.7 | 5.88 | +2.8% | 96,624 | 56,500,946 |
| 2024-01-10 | 5.8 | 5.88 | 5.68 | 5.72 | -1.72% | 83,137 | 47,824,883 |
| 2024-01-09 | 5.82 | 5.99 | 5.77 | 5.82 | +0.52% | 81,290 | 47,660,649 |
| 2024-01-08 | 5.86 | 6.02 | 5.75 | 5.79 | -1.03% | 89,089 | 52,407,907 |
| 2024-01-05 | 5.84 | 5.91 | 5.75 | 5.85 | -0.17% | 95,553 | 55,787,136 |
| 2024-01-04 | 5.96 | 6.01 | 5.82 | 5.86 | -3.14% | 119,883 | 70,890,473 |
| 2024-01-03 | 5.85 | 6.11 | 5.8 | 6.05 | +3.07% | 168,268 | 100,685,974 |
| 2024-01-02 | 5.99 | 6.13 | 5.84 | 5.87 | -2.17% | 143,793 | 85,915,884 |
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：