股票概览
5.22
-10%
-0.58
5.39
开盘价
5.77
最高价
5.22
最低价
1,136,408
成交量
数据更新至: 2024-03-29
技术指标
5.52
MA5 (5日均线)
4.86
MA10 (10日均线)
4.42
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 | 5.77 | 5.22 | 5.22 | -10% | 1,136,408 | 613,406,210 |
| 2024-03-28 | 6.06 | 6.67 | 5.7 | 5.8 | -4.29% | 1,520,077 | 957,573,266 |
| 2024-03-27 | 5.53 | 6.06 | 5.32 | 6.06 | +9.98% | 1,111,944 | 639,118,187 |
| 2024-03-26 | 4.8 | 5.51 | 4.76 | 5.51 | +9.98% | 1,062,320 | 554,780,826 |
| 2024-03-25 | 4.55 | 5.01 | 4.4 | 5.01 | +10.11% | 959,078 | 461,830,313 |
| 2024-03-22 | 4.15 | 4.55 | 4.13 | 4.55 | +9.9% | 514,995 | 224,577,948 |
| 2024-03-21 | 4.1 | 4.18 | 4.06 | 4.14 | +0.98% | 144,822 | 59,882,292 |
| 2024-03-20 | 4.06 | 4.13 | 4.02 | 4.1 | +0.24% | 132,877 | 54,282,066 |
| 2024-03-19 | 4.08 | 4.23 | 4.06 | 4.09 | +0.25% | 182,190 | 75,034,236 |
| 2024-03-18 | 4.05 | 4.1 | 4.02 | 4.08 | +0.74% | 100,736 | 40,840,638 |
| 2024-03-15 | 4.03 | 4.06 | 3.96 | 4.05 | +0.5% | 90,861 | 36,532,574 |
| 2024-03-14 | 4 | 4.1 | 4 | 4.03 | 0% | 141,233 | 57,160,948 |
| 2024-03-13 | 4.12 | 4.13 | 4.01 | 4.03 | -2.66% | 165,777 | 66,955,396 |
| 2024-03-12 | 3.96 | 4.18 | 3.93 | 4.14 | +4.55% | 214,808 | 87,412,827 |
| 2024-03-11 | 3.89 | 3.96 | 3.87 | 3.96 | +2.06% | 89,157 | 35,020,957 |
| 2024-03-08 | 3.88 | 3.93 | 3.83 | 3.88 | -0.51% | 86,942 | 33,690,137 |
| 2024-03-07 | 3.96 | 4.01 | 3.9 | 3.9 | -1.27% | 129,522 | 51,100,724 |
| 2024-03-06 | 3.89 | 4.08 | 3.87 | 3.95 | +1.28% | 174,656 | 69,732,284 |
| 2024-03-05 | 3.93 | 4 | 3.89 | 3.9 | -2.01% | 97,578 | 38,296,940 |
| 2024-03-04 | 4.05 | 4.05 | 3.86 | 3.98 | -2.21% | 140,549 | 55,487,873 |
| 2024-03-01 | 4.08 | 4.11 | 4 | 4.07 | -0.25% | 149,723 | 60,695,353 |
| 2024-02-29 | 3.96 | 4.09 | 3.92 | 4.08 | +2.26% | 162,043 | 65,371,170 |
| 2024-02-28 | 4.28 | 4.45 | 3.98 | 3.99 | -6.56% | 258,663 | 108,574,468 |
| 2024-02-27 | 4.09 | 4.28 | 4.05 | 4.27 | +4.15% | 179,828 | 75,395,863 |
| 2024-02-26 | 4.06 | 4.19 | 4 | 4.1 | +0.49% | 160,248 | 65,543,782 |
| 2024-02-23 | 4.02 | 4.09 | 4 | 4.08 | +1.49% | 179,746 | 72,722,792 |
| 2024-02-22 | 3.94 | 4.03 | 3.88 | 4.02 | +1.52% | 148,179 | 59,035,065 |
| 2024-02-21 | 3.83 | 4.1 | 3.79 | 3.96 | +3.13% | 216,837 | 86,160,226 |
| 2024-02-20 | 3.77 | 3.89 | 3.72 | 3.84 | +0.26% | 154,522 | 59,099,877 |
| 2024-02-19 | 3.66 | 3.95 | 3.58 | 3.83 | +4.64% | 215,987 | 81,203,587 |
| 2024-02-08 | 3.34 | 3.67 | 3.33 | 3.66 | +7.33% | 231,961 | 81,620,426 |
| 2024-02-07 | 3.67 | 3.72 | 3.35 | 3.41 | -6.32% | 294,010 | 101,804,878 |
| 2024-02-06 | 3.53 | 3.83 | 3.49 | 3.64 | -6.19% | 363,628 | 129,917,242 |
| 2024-02-05 | 4.21 | 4.36 | 3.88 | 3.88 | -9.98% | 280,545 | 112,532,732 |
| 2024-02-02 | 4.04 | 4.46 | 4.04 | 4.31 | +6.42% | 479,440 | 210,149,342 |
| 2024-02-01 | 4.15 | 4.2 | 3.94 | 4.05 | -5.15% | 176,532 | 71,410,479 |
| 2024-01-31 | 4.4 | 4.63 | 4.27 | 4.27 | -9.92% | 227,587 | 100,615,340 |
| 2024-01-30 | 4.9 | 4.93 | 4.71 | 4.74 | -3.85% | 169,569 | 81,886,567 |
| 2024-01-29 | 5.12 | 5.27 | 4.93 | 4.93 | -3.71% | 293,201 | 149,015,927 |
| 2024-01-26 | 4.89 | 5.35 | 4.89 | 5.12 | +4.7% | 417,995 | 213,490,174 |
| 2024-01-25 | 4.6 | 5.05 | 4.6 | 4.89 | +6.3% | 297,317 | 144,078,274 |
| 2024-01-24 | 4.39 | 4.61 | 4.36 | 4.6 | +4.78% | 153,992 | 69,258,967 |
| 2024-01-23 | 4.27 | 4.45 | 4.22 | 4.39 | +2.33% | 93,895 | 40,574,778 |
| 2024-01-22 | 4.58 | 4.59 | 4.23 | 4.29 | -6.13% | 109,729 | 48,259,849 |
| 2024-01-19 | 4.61 | 4.67 | 4.56 | 4.57 | -0.87% | 70,315 | 32,500,577 |
| 2024-01-18 | 4.61 | 4.63 | 4.46 | 4.61 | 0% | 107,560 | 48,803,791 |
| 2024-01-17 | 4.74 | 4.74 | 4.6 | 4.61 | -2.74% | 73,506 | 34,257,491 |
| 2024-01-16 | 4.77 | 4.93 | 4.66 | 4.74 | 0% | 101,352 | 47,872,080 |
| 2024-01-15 | 4.69 | 4.77 | 4.63 | 4.74 | +0.42% | 78,717 | 37,070,976 |
| 2024-01-12 | 4.72 | 4.82 | 4.72 | 4.72 | -0.63% | 83,259 | 39,664,484 |
| 2024-01-11 | 4.69 | 4.75 | 4.67 | 4.75 | +1.28% | 64,618 | 30,463,910 |
| 2024-01-10 | 4.66 | 4.74 | 4.61 | 4.69 | +0.64% | 88,577 | 41,550,803 |
| 2024-01-09 | 4.66 | 4.75 | 4.64 | 4.66 | -0.64% | 75,277 | 35,248,236 |
| 2024-01-08 | 4.76 | 4.8 | 4.67 | 4.69 | -0.64% | 87,318 | 41,278,766 |
| 2024-01-05 | 4.73 | 4.82 | 4.69 | 4.72 | -0.42% | 94,819 | 45,147,848 |
| 2024-01-04 | 4.8 | 4.81 | 4.71 | 4.74 | -1.86% | 93,136 | 44,114,304 |
| 2024-01-03 | 4.76 | 4.89 | 4.75 | 4.83 | +0.84% | 124,231 | 60,009,304 |
| 2024-01-02 | 4.77 | 4.86 | 4.73 | 4.79 | +0.21% | 93,880 | 44,918,373 |
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：