股票概览
5.14
0%
0
5.12
开盘价
5.16
最高价
5.11
最低价
149,487
成交量
数据更新至: 2024-03-29
技术指标
5.15
MA5 (5日均线)
5.14
MA10 (10日均线)
5.13
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 | 5.12 | 5.16 | 5.11 | 5.14 | 0% | 149,487 | 76,794,366 |
| 2024-03-28 | 5.17 | 5.18 | 5.11 | 5.14 | -0.58% | 187,583 | 96,415,314 |
| 2024-03-27 | 5.17 | 5.24 | 5.16 | 5.17 | -0.19% | 223,076 | 116,125,867 |
| 2024-03-26 | 5.12 | 5.19 | 5.11 | 5.18 | +1.37% | 165,551 | 85,265,271 |
| 2024-03-25 | 5.11 | 5.16 | 5.1 | 5.11 | 0% | 122,963 | 63,128,004 |
| 2024-03-22 | 5.18 | 5.18 | 5.08 | 5.11 | -1.35% | 136,703 | 69,952,642 |
| 2024-03-21 | 5.14 | 5.19 | 5.13 | 5.18 | +0.58% | 145,710 | 75,306,443 |
| 2024-03-20 | 5.1 | 5.15 | 5.09 | 5.15 | +0.98% | 126,348 | 64,786,222 |
| 2024-03-19 | 5.13 | 5.14 | 5.1 | 5.1 | -0.78% | 111,325 | 56,945,853 |
| 2024-03-18 | 5.13 | 5.14 | 5.1 | 5.14 | +0.39% | 108,975 | 55,776,264 |
| 2024-03-15 | 5.1 | 5.12 | 5.08 | 5.12 | +0.79% | 160,053 | 81,718,869 |
| 2024-03-14 | 5.08 | 5.12 | 5.07 | 5.08 | 0% | 139,956 | 71,308,577 |
| 2024-03-13 | 5.12 | 5.12 | 5.07 | 5.08 | -0.59% | 143,792 | 73,181,628 |
| 2024-03-12 | 5.14 | 5.15 | 5.1 | 5.11 | -0.78% | 133,230 | 68,234,678 |
| 2024-03-11 | 5.12 | 5.15 | 5.09 | 5.15 | +0.39% | 137,361 | 70,252,791 |
| 2024-03-08 | 5.09 | 5.13 | 5.06 | 5.13 | +0.79% | 185,980 | 94,748,422 |
| 2024-03-07 | 5.1 | 5.16 | 5.08 | 5.09 | 0% | 171,300 | 87,669,218 |
| 2024-03-06 | 5.13 | 5.15 | 5.09 | 5.09 | -0.78% | 160,012 | 81,905,309 |
| 2024-03-05 | 5.08 | 5.14 | 5.07 | 5.13 | +0.59% | 186,826 | 95,603,258 |
| 2024-03-04 | 5.17 | 5.18 | 5.07 | 5.1 | -1.73% | 268,577 | 136,952,036 |
| 2024-03-01 | 5.21 | 5.22 | 5.15 | 5.19 | -0.76% | 206,549 | 107,017,483 |
| 2024-02-29 | 5.16 | 5.23 | 5.14 | 5.23 | +1.36% | 163,863 | 85,058,499 |
| 2024-02-28 | 5.21 | 5.25 | 5.15 | 5.16 | -1.15% | 226,843 | 118,375,287 |
| 2024-02-27 | 5.18 | 5.22 | 5.16 | 5.22 | +0.38% | 152,140 | 79,052,875 |
| 2024-02-26 | 5.28 | 5.3 | 5.19 | 5.2 | -1.89% | 184,209 | 96,233,097 |
| 2024-02-23 | 5.29 | 5.39 | 5.27 | 5.3 | -0.19% | 209,263 | 111,108,577 |
| 2024-02-22 | 5.29 | 5.32 | 5.24 | 5.31 | 0% | 215,957 | 114,021,895 |
| 2024-02-21 | 5.18 | 5.41 | 5.17 | 5.31 | +1.92% | 429,089 | 228,360,559 |
| 2024-02-20 | 5.16 | 5.24 | 5.14 | 5.21 | +0.58% | 233,737 | 121,007,039 |
| 2024-02-19 | 5.18 | 5.2 | 5.1 | 5.18 | +0.39% | 258,553 | 133,154,675 |
| 2024-02-08 | 5.18 | 5.27 | 5.13 | 5.16 | -1.15% | 332,306 | 172,754,835 |
| 2024-02-07 | 5.1 | 5.23 | 5.07 | 5.22 | +2.96% | 366,653 | 189,703,395 |
| 2024-02-06 | 4.84 | 5.12 | 4.82 | 5.07 | +4.11% | 295,174 | 147,537,751 |
| 2024-02-05 | 4.92 | 5.02 | 4.75 | 4.87 | -1.81% | 310,381 | 151,743,739 |
| 2024-02-02 | 5.03 | 5.11 | 4.87 | 4.96 | -1.39% | 266,742 | 133,483,147 |
| 2024-02-01 | 5.06 | 5.1 | 4.97 | 5.03 | -0.79% | 213,830 | 107,814,436 |
| 2024-01-31 | 5.06 | 5.14 | 5.01 | 5.07 | -0.2% | 262,639 | 133,467,010 |
| 2024-01-30 | 5.16 | 5.21 | 5.07 | 5.08 | -2.12% | 210,035 | 107,867,319 |
| 2024-01-29 | 5.3 | 5.33 | 5.17 | 5.19 | -1.14% | 330,740 | 173,200,102 |
| 2024-01-26 | 5.16 | 5.37 | 5.14 | 5.25 | +2.14% | 342,246 | 179,516,038 |
| 2024-01-25 | 5.09 | 5.15 | 5.06 | 5.14 | +0.59% | 256,178 | 131,250,342 |
| 2024-01-24 | 5.05 | 5.12 | 4.9 | 5.11 | +1.59% | 183,172 | 92,543,933 |
| 2024-01-23 | 4.98 | 5.09 | 4.88 | 5.03 | +0.8% | 188,043 | 93,712,885 |
| 2024-01-22 | 5.14 | 5.15 | 4.97 | 4.99 | -2.73% | 238,396 | 120,651,158 |
| 2024-01-19 | 5.15 | 5.18 | 5.1 | 5.13 | -0.77% | 128,875 | 66,268,018 |
| 2024-01-18 | 5.18 | 5.2 | 5.05 | 5.17 | -0.77% | 329,160 | 168,552,968 |
| 2024-01-17 | 5.22 | 5.33 | 5.2 | 5.21 | -0.38% | 299,376 | 157,677,444 |
| 2024-01-16 | 5.17 | 5.26 | 5.16 | 5.23 | +0.77% | 239,300 | 124,676,987 |
| 2024-01-15 | 5.18 | 5.23 | 5.13 | 5.19 | 0% | 222,894 | 115,422,367 |
| 2024-01-12 | 5.03 | 5.37 | 5.03 | 5.19 | +3.8% | 538,134 | 280,152,358 |
| 2024-01-11 | 4.96 | 5.03 | 4.94 | 5 | +0.6% | 113,652 | 56,847,162 |
| 2024-01-10 | 5 | 5.02 | 4.97 | 4.97 | -1% | 91,959 | 45,848,900 |
| 2024-01-09 | 4.96 | 5.03 | 4.93 | 5.02 | +1.01% | 159,849 | 79,456,668 |
| 2024-01-08 | 5.05 | 5.06 | 4.96 | 4.97 | -1.58% | 153,602 | 76,848,797 |
| 2024-01-05 | 4.97 | 5.1 | 4.93 | 5.05 | +1.61% | 296,765 | 149,890,279 |
| 2024-01-04 | 4.96 | 5 | 4.92 | 4.97 | 0% | 87,025 | 43,099,055 |
| 2024-01-03 | 4.95 | 5 | 4.94 | 4.97 | +0.2% | 110,839 | 55,148,421 |
| 2024-01-02 | 5.05 | 5.05 | 4.95 | 4.96 | -1.78% | 148,287 | 74,026,450 |
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：