股票概览
5.36
+2.29%
+0.12
5.28
开盘价
5.45
最高价
5.24
最低价
160,369
成交量
数据更新至: 2024-03-29
技术指标
5.23
MA5 (5日均线)
5.27
MA10 (10日均线)
5.12
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 | 5.28 | 5.45 | 5.24 | 5.36 | +2.29% | 160,369 | 85,123,970 |
| 2024-03-28 | 5.01 | 5.29 | 4.99 | 5.24 | +3.35% | 134,162 | 69,729,816 |
| 2024-03-27 | 5.33 | 5.35 | 5.04 | 5.07 | -5.06% | 123,334 | 63,961,431 |
| 2024-03-26 | 5.13 | 5.35 | 5.05 | 5.34 | +3.89% | 112,652 | 58,728,024 |
| 2024-03-25 | 5.25 | 5.34 | 5.13 | 5.14 | -2.65% | 93,584 | 49,182,358 |
| 2024-03-22 | 5.37 | 5.37 | 5.21 | 5.28 | -1.68% | 98,696 | 52,077,757 |
| 2024-03-21 | 5.41 | 5.44 | 5.28 | 5.37 | -0.92% | 116,011 | 62,108,892 |
| 2024-03-20 | 5.27 | 5.44 | 5.22 | 5.42 | +2.26% | 151,215 | 80,139,308 |
| 2024-03-19 | 5.22 | 5.7 | 5.18 | 5.3 | +1.92% | 215,979 | 117,197,387 |
| 2024-03-18 | 5.05 | 5.2 | 5.05 | 5.2 | +2.77% | 105,855 | 54,456,682 |
| 2024-03-15 | 4.95 | 5.07 | 4.93 | 5.06 | +1.81% | 76,657 | 38,325,022 |
| 2024-03-14 | 5.04 | 5.06 | 4.89 | 4.97 | -1.78% | 81,791 | 40,711,641 |
| 2024-03-13 | 5.07 | 5.09 | 5.03 | 5.06 | -0.2% | 75,660 | 38,275,030 |
| 2024-03-12 | 5.01 | 5.07 | 4.95 | 5.07 | +0.8% | 123,743 | 61,955,329 |
| 2024-03-11 | 4.87 | 5.04 | 4.85 | 5.03 | +3.29% | 122,001 | 60,660,485 |
| 2024-03-08 | 4.8 | 4.9 | 4.79 | 4.87 | +0.83% | 82,758 | 40,129,911 |
| 2024-03-07 | 4.93 | 5.01 | 4.8 | 4.83 | -1.23% | 116,489 | 57,175,224 |
| 2024-03-06 | 4.78 | 5 | 4.77 | 4.89 | +1.66% | 116,447 | 57,140,382 |
| 2024-03-05 | 4.98 | 4.98 | 4.78 | 4.81 | -4.75% | 147,988 | 71,837,247 |
| 2024-03-04 | 4.81 | 5.4 | 4.62 | 5.05 | +5.43% | 217,569 | 107,689,778 |
| 2024-03-01 | 4.8 | 4.84 | 4.68 | 4.79 | +0.21% | 114,733 | 54,590,810 |
| 2024-02-29 | 4.36 | 4.84 | 4.32 | 4.78 | +9.38% | 173,858 | 79,981,200 |
| 2024-02-28 | 4.89 | 5 | 4.32 | 4.37 | -11% | 192,111 | 90,184,073 |
| 2024-02-27 | 4.78 | 4.91 | 4.7 | 4.91 | +2.29% | 110,533 | 53,086,396 |
| 2024-02-26 | 4.62 | 4.94 | 4.59 | 4.8 | +4.12% | 151,530 | 72,207,694 |
| 2024-02-23 | 4.55 | 4.66 | 4.42 | 4.61 | +5.25% | 135,106 | 61,088,772 |
| 2024-02-22 | 4.2 | 4.4 | 4.19 | 4.38 | +4.04% | 108,527 | 46,700,701 |
| 2024-02-21 | 4.08 | 4.37 | 4.02 | 4.21 | +2.93% | 122,965 | 52,104,150 |
| 2024-02-20 | 3.99 | 4.12 | 3.93 | 4.09 | +2.51% | 123,571 | 50,055,638 |
| 2024-02-19 | 3.84 | 4.12 | 3.82 | 3.99 | +4.45% | 182,514 | 72,465,632 |
| 2024-02-08 | 3.5 | 3.9 | 3.37 | 3.82 | +8.22% | 227,057 | 82,325,338 |
| 2024-02-07 | 3.73 | 3.73 | 3.39 | 3.53 | -5.11% | 217,034 | 76,926,326 |
| 2024-02-06 | 3.63 | 3.91 | 3.36 | 3.72 | -0.53% | 217,288 | 77,188,648 |
| 2024-02-05 | 4.23 | 4.26 | 3.58 | 3.74 | -13.43% | 178,276 | 67,984,046 |
| 2024-02-02 | 4.59 | 4.7 | 4.14 | 4.32 | -6.49% | 100,144 | 44,351,757 |
| 2024-02-01 | 4.71 | 4.73 | 4.46 | 4.62 | -2.33% | 92,622 | 42,659,929 |
| 2024-01-31 | 5 | 5.07 | 4.69 | 4.73 | -5.59% | 95,151 | 46,125,143 |
| 2024-01-30 | 5.18 | 5.25 | 4.99 | 5.01 | -3.84% | 64,475 | 32,979,324 |
| 2024-01-29 | 5.49 | 5.5 | 5.19 | 5.21 | -4.75% | 75,703 | 40,114,975 |
| 2024-01-26 | 5.44 | 5.61 | 5.44 | 5.47 | +0.74% | 93,638 | 51,693,887 |
| 2024-01-25 | 5.32 | 5.45 | 5.22 | 5.43 | +2.65% | 85,297 | 45,635,945 |
| 2024-01-24 | 5.26 | 5.4 | 5.08 | 5.29 | +0.19% | 116,011 | 60,868,582 |
| 2024-01-23 | 5.48 | 5.49 | 5.16 | 5.28 | -4% | 127,539 | 67,075,247 |
| 2024-01-22 | 5.98 | 6 | 5.4 | 5.5 | -8.03% | 91,329 | 52,212,400 |
| 2024-01-19 | 6.14 | 6.15 | 5.95 | 5.98 | -2.92% | 78,411 | 47,190,902 |
| 2024-01-18 | 6.21 | 6.29 | 5.99 | 6.16 | -1.28% | 97,008 | 59,295,911 |
| 2024-01-17 | 6.4 | 6.41 | 6.22 | 6.24 | -2.8% | 71,282 | 44,950,493 |
| 2024-01-16 | 6.36 | 6.46 | 6.27 | 6.42 | +0.47% | 88,797 | 56,552,246 |
| 2024-01-15 | 6.25 | 6.42 | 6.23 | 6.39 | +1.27% | 77,472 | 49,301,849 |
| 2024-01-12 | 6.36 | 6.44 | 6.29 | 6.31 | -0.79% | 63,557 | 40,428,582 |
| 2024-01-11 | 6.24 | 6.38 | 6.23 | 6.36 | +1.92% | 56,860 | 35,945,165 |
| 2024-01-10 | 6.27 | 6.38 | 6.18 | 6.24 | -0.79% | 66,516 | 41,779,524 |
| 2024-01-09 | 6.2 | 6.35 | 6.2 | 6.29 | +1.78% | 66,842 | 42,039,717 |
| 2024-01-08 | 6.24 | 6.33 | 6.18 | 6.18 | -1.28% | 50,561 | 31,602,152 |
| 2024-01-05 | 6.39 | 6.52 | 6.23 | 6.26 | -1.11% | 67,398 | 42,810,867 |
| 2024-01-04 | 6.35 | 6.39 | 6.28 | 6.33 | -0.47% | 49,599 | 31,421,765 |
| 2024-01-03 | 6.42 | 6.43 | 6.31 | 6.36 | -1.09% | 65,237 | 41,509,525 |
| 2024-01-02 | 6.35 | 6.45 | 6.33 | 6.43 | +1.1% | 103,392 | 66,203,747 |
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：