股票概览
6.3
+7.51%
+0.44
5.77
开盘价
6.51
最高价
5.72
最低价
1,294,461
成交量
数据更新至: 2024-03-29
技术指标
5.44
MA5 (5日均线)
5.25
MA10 (10日均线)
5.04
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 | 5.77 | 6.51 | 5.72 | 6.3 | +7.51% | 1,294,461 | 796,459,608 |
| 2024-03-28 | 5.35 | 5.98 | 5.35 | 5.86 | +14.45% | 925,375 | 523,375,188 |
| 2024-03-27 | 5.03 | 5.34 | 5.03 | 5.12 | +3.23% | 329,520 | 170,663,830 |
| 2024-03-26 | 4.93 | 4.99 | 4.88 | 4.96 | +0.2% | 92,204 | 45,551,321 |
| 2024-03-25 | 5.03 | 5.09 | 4.95 | 4.95 | -2.17% | 114,557 | 57,588,262 |
| 2024-03-22 | 5.18 | 5.21 | 5.03 | 5.06 | -3.07% | 159,456 | 81,175,906 |
| 2024-03-21 | 5.06 | 5.29 | 5.03 | 5.22 | +3.78% | 254,189 | 131,948,535 |
| 2024-03-20 | 4.99 | 5.04 | 4.96 | 5.03 | +1.21% | 57,008 | 28,528,821 |
| 2024-03-19 | 5.03 | 5.06 | 4.97 | 4.97 | -1% | 63,578 | 31,759,035 |
| 2024-03-18 | 4.94 | 5.03 | 4.93 | 5.02 | +1.83% | 73,307 | 36,490,972 |
| 2024-03-15 | 4.85 | 4.93 | 4.83 | 4.93 | +1.02% | 56,473 | 27,606,247 |
| 2024-03-14 | 4.87 | 4.92 | 4.84 | 4.88 | 0% | 57,310 | 27,984,420 |
| 2024-03-13 | 4.93 | 4.95 | 4.85 | 4.88 | -1.01% | 67,117 | 32,808,207 |
| 2024-03-12 | 4.83 | 4.94 | 4.82 | 4.93 | +1.86% | 99,328 | 48,490,330 |
| 2024-03-11 | 4.75 | 4.84 | 4.74 | 4.84 | +1.68% | 65,661 | 31,399,826 |
| 2024-03-08 | 4.75 | 4.79 | 4.7 | 4.76 | 0% | 69,758 | 33,094,453 |
| 2024-03-07 | 4.77 | 4.84 | 4.75 | 4.76 | 0% | 71,761 | 34,390,510 |
| 2024-03-06 | 4.76 | 4.83 | 4.75 | 4.76 | -0.63% | 69,684 | 33,350,645 |
| 2024-03-05 | 4.85 | 4.92 | 4.78 | 4.79 | -1.64% | 73,112 | 35,192,273 |
| 2024-03-04 | 4.92 | 4.94 | 4.78 | 4.87 | -1.62% | 108,198 | 52,466,960 |
| 2024-03-01 | 4.93 | 4.99 | 4.89 | 4.95 | -0.4% | 72,499 | 35,776,388 |
| 2024-02-29 | 4.87 | 4.97 | 4.86 | 4.97 | +2.47% | 87,961 | 43,264,112 |
| 2024-02-28 | 5.02 | 5.12 | 4.85 | 4.85 | -3.58% | 152,074 | 76,214,426 |
| 2024-02-27 | 4.91 | 5.04 | 4.89 | 5.03 | +1.82% | 98,548 | 48,925,451 |
| 2024-02-26 | 4.97 | 5.01 | 4.88 | 4.94 | -0.2% | 97,194 | 48,038,312 |
| 2024-02-23 | 4.92 | 4.95 | 4.84 | 4.95 | +1.02% | 92,721 | 45,481,184 |
| 2024-02-22 | 4.9 | 4.94 | 4.83 | 4.9 | +0.2% | 89,128 | 43,513,819 |
| 2024-02-21 | 4.82 | 5.04 | 4.79 | 4.89 | +0.82% | 140,223 | 69,335,082 |
| 2024-02-20 | 4.81 | 4.91 | 4.78 | 4.85 | 0% | 81,462 | 39,474,765 |
| 2024-02-19 | 4.98 | 5.02 | 4.77 | 4.85 | -2.22% | 152,327 | 74,251,119 |
| 2024-02-08 | 4.67 | 5.17 | 4.66 | 4.96 | +5.98% | 192,248 | 96,837,441 |
| 2024-02-07 | 4.48 | 4.68 | 4.47 | 4.68 | +4.46% | 127,005 | 58,399,676 |
| 2024-02-06 | 4.16 | 4.56 | 4.06 | 4.48 | +6.92% | 155,072 | 66,806,689 |
| 2024-02-05 | 4.57 | 4.57 | 4.13 | 4.19 | -8.32% | 159,512 | 68,309,704 |
| 2024-02-02 | 4.78 | 4.84 | 4.44 | 4.57 | -4.39% | 134,040 | 62,532,889 |
| 2024-02-01 | 4.9 | 4.94 | 4.77 | 4.78 | -3.04% | 113,269 | 54,764,847 |
| 2024-01-31 | 5.1 | 5.15 | 4.89 | 4.93 | -4.09% | 104,340 | 52,239,445 |
| 2024-01-30 | 5.23 | 5.33 | 5.13 | 5.14 | -2.65% | 82,603 | 43,203,649 |
| 2024-01-29 | 5.35 | 5.4 | 5.26 | 5.28 | -1.12% | 90,835 | 48,381,508 |
| 2024-01-26 | 5.29 | 5.39 | 5.28 | 5.34 | +1.14% | 98,221 | 52,431,913 |
| 2024-01-25 | 5.07 | 5.28 | 4.98 | 5.28 | +4.35% | 122,119 | 63,435,220 |
| 2024-01-24 | 4.89 | 5.06 | 4.85 | 5.06 | +3.69% | 96,471 | 47,906,055 |
| 2024-01-23 | 4.8 | 4.91 | 4.72 | 4.88 | +1.46% | 63,403 | 30,627,860 |
| 2024-01-22 | 5.11 | 5.13 | 4.75 | 4.81 | -5.87% | 88,866 | 43,906,922 |
| 2024-01-19 | 5.17 | 5.2 | 5.11 | 5.11 | -0.78% | 46,906 | 24,146,934 |
| 2024-01-18 | 5.28 | 5.28 | 5.02 | 5.15 | -2.09% | 91,245 | 46,882,572 |
| 2024-01-17 | 5.37 | 5.4 | 5.25 | 5.26 | -2.41% | 61,027 | 32,485,410 |
| 2024-01-16 | 5.41 | 5.42 | 5.31 | 5.39 | -0.37% | 53,135 | 28,501,045 |
| 2024-01-15 | 5.39 | 5.44 | 5.34 | 5.41 | +0.19% | 48,204 | 26,006,000 |
| 2024-01-12 | 5.39 | 5.5 | 5.35 | 5.4 | +0.19% | 88,867 | 48,306,294 |
| 2024-01-11 | 5.35 | 5.41 | 5.34 | 5.39 | +0.75% | 54,637 | 29,378,845 |
| 2024-01-10 | 5.41 | 5.42 | 5.35 | 5.35 | -1.29% | 44,517 | 23,935,757 |
| 2024-01-09 | 5.38 | 5.44 | 5.36 | 5.42 | +0.74% | 45,704 | 24,641,354 |
| 2024-01-08 | 5.44 | 5.48 | 5.37 | 5.38 | -1.47% | 51,261 | 27,847,974 |
| 2024-01-05 | 5.5 | 5.55 | 5.43 | 5.46 | -0.55% | 66,013 | 36,244,291 |
| 2024-01-04 | 5.51 | 5.51 | 5.45 | 5.49 | -0.18% | 41,641 | 22,837,858 |
| 2024-01-03 | 5.48 | 5.51 | 5.45 | 5.5 | +0.36% | 46,807 | 25,683,343 |
| 2024-01-02 | 5.46 | 5.52 | 5.44 | 5.48 | +0.55% | 75,031 | 41,215,445 |
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：