股票概览
5.81
+1.04%
+0.06
5.76
开盘价
5.82
最高价
5.69
最低价
275,422
成交量
数据更新至: 2024-03-29
技术指标
5.71
MA5 (5日均线)
5.77
MA10 (10日均线)
5.64
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 | 5.76 | 5.82 | 5.69 | 5.81 | +1.04% | 275,422 | 158,949,480 |
| 2024-03-28 | 5.63 | 5.78 | 5.63 | 5.75 | +2.13% | 257,145 | 147,188,974 |
| 2024-03-27 | 5.72 | 5.79 | 5.63 | 5.63 | -1.4% | 253,948 | 144,870,888 |
| 2024-03-26 | 5.63 | 5.73 | 5.6 | 5.71 | +1.06% | 207,662 | 117,473,861 |
| 2024-03-25 | 5.67 | 5.74 | 5.64 | 5.65 | -0.53% | 231,758 | 131,958,217 |
| 2024-03-22 | 5.79 | 5.88 | 5.68 | 5.68 | -2.24% | 312,610 | 179,702,935 |
| 2024-03-21 | 5.79 | 5.83 | 5.71 | 5.81 | +0.17% | 377,606 | 217,679,055 |
| 2024-03-20 | 5.87 | 5.9 | 5.77 | 5.8 | -1.19% | 368,614 | 214,541,358 |
| 2024-03-19 | 5.93 | 6.06 | 5.85 | 5.87 | -1.18% | 476,214 | 283,067,433 |
| 2024-03-18 | 5.87 | 5.97 | 5.81 | 5.94 | +1.19% | 438,203 | 258,363,546 |
| 2024-03-15 | 5.8 | 5.97 | 5.75 | 5.87 | 0% | 657,648 | 384,886,363 |
| 2024-03-14 | 5.43 | 5.9 | 5.42 | 5.87 | +7.71% | 1,101,027 | 634,913,786 |
| 2024-03-13 | 5.43 | 5.47 | 5.39 | 5.45 | 0% | 199,780 | 108,511,303 |
| 2024-03-12 | 5.5 | 5.5 | 5.43 | 5.45 | -0.91% | 220,215 | 120,198,203 |
| 2024-03-11 | 5.47 | 5.56 | 5.43 | 5.5 | +1.1% | 295,645 | 161,984,942 |
| 2024-03-08 | 5.38 | 5.46 | 5.37 | 5.44 | +1.3% | 164,562 | 89,196,901 |
| 2024-03-07 | 5.41 | 5.48 | 5.36 | 5.37 | -0.19% | 237,885 | 129,073,992 |
| 2024-03-06 | 5.36 | 5.45 | 5.36 | 5.38 | -0.37% | 179,761 | 97,180,674 |
| 2024-03-05 | 5.43 | 5.45 | 5.38 | 5.4 | -1.28% | 206,791 | 111,775,976 |
| 2024-03-04 | 5.34 | 5.49 | 5.32 | 5.47 | +2.05% | 328,771 | 178,273,878 |
| 2024-03-01 | 5.37 | 5.42 | 5.31 | 5.36 | -0.56% | 189,286 | 101,279,197 |
| 2024-02-29 | 5.26 | 5.39 | 5.26 | 5.39 | +1.89% | 224,727 | 120,176,724 |
| 2024-02-28 | 5.43 | 5.47 | 5.29 | 5.29 | -2.4% | 316,845 | 170,865,421 |
| 2024-02-27 | 5.32 | 5.42 | 5.3 | 5.42 | +1.69% | 213,324 | 114,938,510 |
| 2024-02-26 | 5.45 | 5.46 | 5.31 | 5.33 | -2.02% | 238,678 | 128,203,464 |
| 2024-02-23 | 5.49 | 5.52 | 5.4 | 5.44 | -0.18% | 252,261 | 137,519,005 |
| 2024-02-22 | 5.4 | 5.58 | 5.37 | 5.45 | +1.3% | 279,139 | 152,125,676 |
| 2024-02-21 | 5.27 | 5.5 | 5.26 | 5.38 | +1.51% | 347,649 | 187,621,340 |
| 2024-02-20 | 5.32 | 5.32 | 5.25 | 5.3 | -0.38% | 192,312 | 101,617,212 |
| 2024-02-19 | 5.31 | 5.36 | 5.25 | 5.32 | +0.38% | 255,141 | 135,584,114 |
| 2024-02-08 | 5.31 | 5.44 | 5.25 | 5.3 | +0.95% | 338,381 | 180,819,469 |
| 2024-02-07 | 5.16 | 5.33 | 5.11 | 5.25 | +3.14% | 333,637 | 174,749,983 |
| 2024-02-06 | 4.71 | 5.13 | 4.61 | 5.09 | +8.07% | 294,676 | 145,132,365 |
| 2024-02-05 | 4.98 | 4.98 | 4.61 | 4.71 | -6.36% | 330,650 | 158,076,464 |
| 2024-02-02 | 5.12 | 5.15 | 4.89 | 5.03 | -1.18% | 318,843 | 160,242,688 |
| 2024-02-01 | 5.07 | 5.23 | 5.05 | 5.09 | -0.59% | 231,349 | 118,662,919 |
| 2024-01-31 | 5.24 | 5.32 | 5.1 | 5.12 | -3.21% | 296,731 | 154,487,444 |
| 2024-01-30 | 5.41 | 5.45 | 5.28 | 5.29 | -3.11% | 293,732 | 157,833,434 |
| 2024-01-29 | 5.54 | 5.63 | 5.42 | 5.46 | -0.18% | 539,377 | 298,154,506 |
| 2024-01-26 | 5.44 | 5.57 | 5.38 | 5.47 | +1.3% | 489,053 | 267,041,538 |
| 2024-01-25 | 5.15 | 5.4 | 5.1 | 5.4 | +4.85% | 426,225 | 227,066,130 |
| 2024-01-24 | 5.06 | 5.15 | 5.01 | 5.15 | +1.98% | 137,523 | 70,006,610 |
| 2024-01-23 | 4.9 | 5.07 | 4.85 | 5.05 | +2.02% | 135,937 | 67,941,045 |
| 2024-01-22 | 5.14 | 5.15 | 4.93 | 4.95 | -4.07% | 173,961 | 87,667,297 |
| 2024-01-19 | 5.2 | 5.21 | 5.15 | 5.16 | -0.96% | 89,981 | 46,536,424 |
| 2024-01-18 | 5.18 | 5.22 | 5.07 | 5.21 | +0.39% | 182,595 | 93,808,235 |
| 2024-01-17 | 5.26 | 5.31 | 5.18 | 5.19 | -2.26% | 134,517 | 70,529,422 |
| 2024-01-16 | 5.36 | 5.39 | 5.23 | 5.31 | -2.03% | 247,792 | 131,486,022 |
| 2024-01-15 | 5.26 | 5.49 | 5.25 | 5.42 | +3.04% | 378,683 | 204,416,933 |
| 2024-01-12 | 5.19 | 5.35 | 5.18 | 5.26 | +1.35% | 176,401 | 93,079,590 |
| 2024-01-11 | 5.13 | 5.22 | 5.12 | 5.19 | +0.78% | 106,844 | 55,370,428 |
| 2024-01-10 | 5.21 | 5.21 | 5.14 | 5.15 | -1.53% | 167,478 | 86,640,516 |
| 2024-01-09 | 5.2 | 5.25 | 5.15 | 5.23 | -0.19% | 218,912 | 113,931,645 |
| 2024-01-08 | 5.34 | 5.37 | 5.23 | 5.24 | -1.87% | 183,622 | 97,017,598 |
| 2024-01-05 | 5.45 | 5.48 | 5.31 | 5.34 | -2.38% | 278,269 | 150,059,723 |
| 2024-01-04 | 5.46 | 5.54 | 5.44 | 5.47 | 0% | 281,248 | 154,341,184 |
| 2024-01-03 | 5.5 | 5.54 | 5.4 | 5.47 | -0.18% | 303,513 | 165,919,294 |
| 2024-01-02 | 5.39 | 5.5 | 5.37 | 5.48 | +2.24% | 410,131 | 223,639,209 |
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：