股票概览
5.89
+1.2%
+0.07
5.79
开盘价
5.89
最高价
5.78
最低价
43,905
成交量
数据更新至: 2024-03-29
技术指标
5.83
MA5 (5日均线)
5.91
MA10 (10日均线)
5.82
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 | 5.79 | 5.89 | 5.78 | 5.89 | +1.2% | 43,905 | 25,648,450 |
| 2024-03-28 | 5.75 | 5.87 | 5.74 | 5.82 | +1.39% | 46,463 | 26,986,189 |
| 2024-03-27 | 5.89 | 5.9 | 5.74 | 5.74 | -2.21% | 43,569 | 25,474,470 |
| 2024-03-26 | 5.86 | 5.9 | 5.78 | 5.87 | +0.34% | 41,389 | 24,196,685 |
| 2024-03-25 | 6 | 6.02 | 5.84 | 5.85 | -2.5% | 51,412 | 30,538,675 |
| 2024-03-22 | 6.08 | 6.08 | 5.91 | 6 | -0.99% | 51,549 | 30,909,361 |
| 2024-03-21 | 6.05 | 6.09 | 5.97 | 6.06 | +0.83% | 51,192 | 30,877,481 |
| 2024-03-20 | 5.96 | 6.02 | 5.93 | 6.01 | +0.84% | 42,485 | 25,416,489 |
| 2024-03-19 | 5.94 | 6.04 | 5.9 | 5.96 | +0.51% | 65,117 | 38,925,917 |
| 2024-03-18 | 5.9 | 5.93 | 5.85 | 5.93 | +1.02% | 58,789 | 34,638,036 |
| 2024-03-15 | 5.75 | 5.87 | 5.71 | 5.87 | +1.91% | 46,005 | 26,728,702 |
| 2024-03-14 | 5.77 | 5.85 | 5.67 | 5.76 | -0.35% | 56,098 | 32,468,835 |
| 2024-03-13 | 5.81 | 5.84 | 5.74 | 5.78 | -0.34% | 37,225 | 21,520,366 |
| 2024-03-12 | 5.76 | 5.81 | 5.69 | 5.8 | +0.52% | 50,758 | 29,270,212 |
| 2024-03-11 | 5.67 | 5.77 | 5.65 | 5.77 | +1.76% | 51,463 | 29,409,495 |
| 2024-03-08 | 5.62 | 5.73 | 5.59 | 5.67 | +1.25% | 66,819 | 37,777,167 |
| 2024-03-07 | 5.63 | 5.7 | 5.58 | 5.6 | -0.53% | 51,236 | 28,936,351 |
| 2024-03-06 | 5.61 | 5.69 | 5.58 | 5.63 | +0.36% | 54,990 | 30,956,244 |
| 2024-03-05 | 5.67 | 5.79 | 5.59 | 5.61 | -1.41% | 68,941 | 39,116,418 |
| 2024-03-04 | 5.73 | 5.8 | 5.59 | 5.69 | -0.87% | 62,134 | 35,206,964 |
| 2024-03-01 | 5.71 | 5.76 | 5.66 | 5.74 | +0.35% | 49,005 | 27,978,795 |
| 2024-02-29 | 5.54 | 5.72 | 5.52 | 5.72 | +2.33% | 60,665 | 34,235,233 |
| 2024-02-28 | 5.83 | 5.93 | 5.56 | 5.59 | -3.95% | 98,716 | 56,898,357 |
| 2024-02-27 | 5.7 | 5.82 | 5.66 | 5.82 | +1.75% | 49,103 | 28,306,280 |
| 2024-02-26 | 5.66 | 5.83 | 5.63 | 5.72 | +0.53% | 67,373 | 38,581,861 |
| 2024-02-23 | 5.54 | 5.71 | 5.49 | 5.69 | +2.89% | 75,924 | 42,461,159 |
| 2024-02-22 | 5.52 | 5.57 | 5.46 | 5.53 | +0.73% | 51,975 | 28,657,551 |
| 2024-02-21 | 5.4 | 5.64 | 5.36 | 5.49 | +0.73% | 66,641 | 36,822,032 |
| 2024-02-20 | 5.5 | 5.5 | 5.37 | 5.45 | -1.27% | 54,661 | 29,657,942 |
| 2024-02-19 | 5.28 | 5.6 | 5.28 | 5.52 | +4.94% | 90,157 | 49,363,856 |
| 2024-02-08 | 4.9 | 5.32 | 4.9 | 5.26 | +8.23% | 80,721 | 41,169,011 |
| 2024-02-07 | 4.92 | 5.04 | 4.77 | 4.86 | -1.42% | 82,234 | 40,326,749 |
| 2024-02-06 | 4.67 | 5.09 | 4.5 | 4.93 | +3.79% | 89,134 | 42,541,350 |
| 2024-02-05 | 5.19 | 5.19 | 4.71 | 4.75 | -9% | 87,637 | 42,814,555 |
| 2024-02-02 | 5.54 | 5.57 | 5.1 | 5.22 | -5.09% | 79,200 | 42,277,859 |
| 2024-02-01 | 5.61 | 5.63 | 5.42 | 5.5 | -2.65% | 65,472 | 36,193,851 |
| 2024-01-31 | 5.83 | 5.91 | 5.63 | 5.65 | -3.91% | 55,380 | 31,771,147 |
| 2024-01-30 | 5.95 | 6.05 | 5.87 | 5.88 | -2% | 41,871 | 24,920,278 |
| 2024-01-29 | 6.23 | 6.23 | 5.98 | 6 | -3.23% | 53,184 | 32,320,654 |
| 2024-01-26 | 6.17 | 6.31 | 6.13 | 6.2 | +0.49% | 58,011 | 36,121,754 |
| 2024-01-25 | 5.9 | 6.17 | 5.85 | 6.17 | +4.75% | 60,157 | 36,382,226 |
| 2024-01-24 | 5.77 | 5.91 | 5.67 | 5.89 | +2.08% | 59,763 | 34,707,882 |
| 2024-01-23 | 5.85 | 5.85 | 5.61 | 5.77 | -1.37% | 76,504 | 43,865,838 |
| 2024-01-22 | 6.25 | 6.27 | 5.8 | 5.85 | -6.85% | 95,466 | 57,378,506 |
| 2024-01-19 | 6.39 | 6.43 | 6.26 | 6.28 | -1.57% | 37,646 | 23,830,582 |
| 2024-01-18 | 6.48 | 6.48 | 6.19 | 6.38 | -2% | 68,774 | 43,390,517 |
| 2024-01-17 | 6.69 | 6.69 | 6.5 | 6.51 | -2.11% | 43,942 | 28,927,125 |
| 2024-01-16 | 6.65 | 6.74 | 6.53 | 6.65 | -0.3% | 74,037 | 48,986,368 |
| 2024-01-15 | 6.7 | 6.75 | 6.64 | 6.67 | -0.6% | 58,664 | 39,219,545 |
| 2024-01-12 | 6.65 | 6.94 | 6.64 | 6.71 | +0.9% | 163,053 | 110,779,666 |
| 2024-01-11 | 6.62 | 6.69 | 6.59 | 6.65 | +0.3% | 42,430 | 28,159,401 |
| 2024-01-10 | 6.58 | 6.74 | 6.53 | 6.63 | +0.3% | 52,957 | 35,191,256 |
| 2024-01-09 | 6.53 | 6.67 | 6.5 | 6.61 | +1.38% | 39,827 | 26,260,421 |
| 2024-01-08 | 6.59 | 6.6 | 6.49 | 6.52 | -1.21% | 38,521 | 25,199,270 |
| 2024-01-05 | 6.69 | 6.73 | 6.56 | 6.6 | -1.35% | 42,442 | 28,174,913 |
| 2024-01-04 | 6.68 | 6.76 | 6.64 | 6.69 | 0% | 39,923 | 26,723,033 |
| 2024-01-03 | 6.67 | 6.72 | 6.62 | 6.69 | +0.15% | 41,843 | 27,927,672 |
| 2024-01-02 | 6.58 | 6.72 | 6.55 | 6.68 | +1.67% | 76,162 | 50,733,581 |
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：