股票概览
5.5
+1.85%
+0.1
5.39
开盘价
5.5
最高价
5.27
最低价
90,274
成交量
数据更新至: 2024-03-29
技术指标
5.44
MA5 (5日均线)
5.58
MA10 (10日均线)
5.40
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 | 5.39 | 5.5 | 5.27 | 5.5 | +1.85% | 90,274 | 48,817,679 |
| 2024-03-28 | 5.2 | 5.5 | 5.16 | 5.4 | +3.85% | 107,196 | 57,543,038 |
| 2024-03-27 | 5.5 | 5.52 | 5.15 | 5.2 | -5.45% | 115,508 | 61,049,926 |
| 2024-03-26 | 5.56 | 5.66 | 5.37 | 5.5 | -1.61% | 117,648 | 64,803,508 |
| 2024-03-25 | 5.75 | 5.86 | 5.57 | 5.59 | -3.45% | 126,006 | 72,168,687 |
| 2024-03-22 | 5.77 | 5.92 | 5.6 | 5.79 | 0% | 164,777 | 94,654,715 |
| 2024-03-21 | 5.78 | 5.89 | 5.65 | 5.79 | 0% | 130,784 | 75,626,620 |
| 2024-03-20 | 5.66 | 5.81 | 5.61 | 5.79 | +2.48% | 124,617 | 71,382,067 |
| 2024-03-19 | 5.6 | 5.75 | 5.59 | 5.65 | +1.25% | 147,145 | 83,476,252 |
| 2024-03-18 | 5.45 | 5.59 | 5.4 | 5.58 | +3.33% | 115,883 | 63,711,641 |
| 2024-03-15 | 5.28 | 5.45 | 5.2 | 5.4 | +1.89% | 105,110 | 55,884,977 |
| 2024-03-14 | 5.38 | 5.4 | 5.18 | 5.3 | -2.03% | 136,017 | 72,055,382 |
| 2024-03-13 | 5.34 | 5.48 | 5.32 | 5.41 | +1.31% | 137,022 | 73,938,831 |
| 2024-03-12 | 5.21 | 5.35 | 5.17 | 5.34 | +2.5% | 128,522 | 67,814,433 |
| 2024-03-11 | 5.09 | 5.21 | 5.06 | 5.21 | +2.16% | 97,462 | 50,069,913 |
| 2024-03-08 | 5.03 | 5.11 | 5 | 5.1 | +1.39% | 85,212 | 43,173,554 |
| 2024-03-07 | 5.13 | 5.2 | 5.02 | 5.03 | -1.76% | 120,114 | 61,451,480 |
| 2024-03-06 | 5.05 | 5.2 | 4.99 | 5.12 | +0.79% | 106,358 | 54,190,788 |
| 2024-03-05 | 5.21 | 5.24 | 5.04 | 5.08 | -3.61% | 124,698 | 63,811,043 |
| 2024-03-04 | 5.25 | 5.32 | 5.04 | 5.27 | +0.57% | 146,705 | 76,247,674 |
| 2024-03-01 | 5.1 | 5.27 | 5.04 | 5.24 | +2.75% | 160,466 | 82,730,256 |
| 2024-02-29 | 4.81 | 5.12 | 4.8 | 5.1 | +4.94% | 181,606 | 91,170,532 |
| 2024-02-28 | 5.58 | 5.72 | 4.8 | 4.86 | -12.12% | 299,394 | 157,927,750 |
| 2024-02-27 | 5.21 | 5.53 | 5.2 | 5.53 | +4.73% | 164,222 | 87,899,487 |
| 2024-02-26 | 5.23 | 5.49 | 5.05 | 5.28 | +1.93% | 219,808 | 115,616,873 |
| 2024-02-23 | 4.85 | 5.19 | 4.81 | 5.18 | +6.8% | 207,359 | 104,417,773 |
| 2024-02-22 | 4.46 | 4.9 | 4.46 | 4.85 | +8.26% | 193,899 | 91,583,436 |
| 2024-02-21 | 4.32 | 4.72 | 4.27 | 4.48 | +2.75% | 185,061 | 83,932,646 |
| 2024-02-20 | 4.19 | 4.39 | 4.08 | 4.36 | +4.56% | 165,976 | 70,986,500 |
| 2024-02-19 | 3.93 | 4.2 | 3.93 | 4.17 | +8.03% | 226,545 | 92,683,156 |
| 2024-02-08 | 3.57 | 3.9 | 3.08 | 3.86 | +8.73% | 277,075 | 99,252,245 |
| 2024-02-07 | 4.05 | 4.08 | 3.38 | 3.55 | -11.91% | 291,172 | 107,057,533 |
| 2024-02-06 | 3.99 | 4.24 | 3.62 | 4.03 | -1.71% | 226,826 | 87,889,797 |
| 2024-02-05 | 4.98 | 4.98 | 4.03 | 4.1 | -18.65% | 228,025 | 97,199,436 |
| 2024-02-02 | 5.38 | 5.53 | 4.82 | 5.04 | -6.15% | 114,178 | 58,727,151 |
| 2024-02-01 | 5.56 | 5.59 | 5.28 | 5.37 | -2.72% | 89,164 | 48,142,310 |
| 2024-01-31 | 5.98 | 6.05 | 5.51 | 5.52 | -8.15% | 100,423 | 57,324,253 |
| 2024-01-30 | 6.29 | 6.3 | 5.99 | 6.01 | -5.8% | 64,156 | 39,367,294 |
| 2024-01-29 | 6.66 | 6.7 | 6.32 | 6.38 | -4.2% | 58,832 | 37,958,631 |
| 2024-01-26 | 6.55 | 6.75 | 6.52 | 6.66 | +1.68% | 67,914 | 45,203,260 |
| 2024-01-25 | 6.27 | 6.58 | 6.25 | 6.55 | +4.47% | 67,319 | 43,306,307 |
| 2024-01-24 | 6.21 | 6.31 | 5.98 | 6.27 | +0.8% | 72,540 | 44,686,572 |
| 2024-01-23 | 6.32 | 6.33 | 6.09 | 6.22 | -1.58% | 82,090 | 50,711,356 |
| 2024-01-22 | 6.74 | 6.85 | 6.23 | 6.32 | -6.37% | 73,448 | 47,957,180 |
| 2024-01-19 | 6.9 | 6.97 | 6.75 | 6.75 | -2.6% | 52,967 | 36,085,107 |
| 2024-01-18 | 6.97 | 7.04 | 6.7 | 6.93 | -0.86% | 72,132 | 49,367,131 |
| 2024-01-17 | 7.16 | 7.23 | 6.99 | 6.99 | -3.32% | 64,300 | 45,575,672 |
| 2024-01-16 | 7.18 | 7.23 | 6.97 | 7.23 | +0.7% | 63,766 | 45,145,831 |
| 2024-01-15 | 7.15 | 7.21 | 7.06 | 7.18 | +0.28% | 42,109 | 30,034,852 |
| 2024-01-12 | 7.37 | 7.39 | 7.14 | 7.16 | -2.59% | 52,631 | 38,067,371 |
| 2024-01-11 | 7.05 | 7.36 | 7.05 | 7.35 | +4.55% | 68,778 | 49,908,165 |
| 2024-01-10 | 7.18 | 7.21 | 6.96 | 7.03 | -2.9% | 59,221 | 41,830,447 |
| 2024-01-09 | 7.22 | 7.36 | 7.13 | 7.24 | 0% | 59,882 | 43,414,722 |
| 2024-01-08 | 7.3 | 7.37 | 7.22 | 7.24 | -1.23% | 60,610 | 44,212,085 |
| 2024-01-05 | 7.46 | 7.52 | 7.3 | 7.33 | -2.01% | 52,286 | 38,662,847 |
| 2024-01-04 | 7.51 | 7.67 | 7.45 | 7.48 | +0.4% | 77,202 | 58,088,986 |
| 2024-01-03 | 7.41 | 7.51 | 7.34 | 7.45 | -0.27% | 51,457 | 38,179,527 |
| 2024-01-02 | 7.36 | 7.52 | 7.31 | 7.47 | +1.22% | 56,249 | 41,896,824 |
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：