股票概览
5.23
+1.95%
+0.1
5.13
开盘价
5.27
最高价
5.12
最低价
78,654
成交量
数据更新至: 2024-03-29
技术指标
5.18
MA5 (5日均线)
5.28
MA10 (10日均线)
5.35
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 | 5.13 | 5.27 | 5.12 | 5.23 | +1.95% | 78,654 | 41,023,781 |
| 2024-03-28 | 5.09 | 5.17 | 5.08 | 5.13 | +0.39% | 63,461 | 32,554,026 |
| 2024-03-27 | 5.19 | 5.21 | 5.1 | 5.11 | -1.54% | 67,237 | 34,686,839 |
| 2024-03-26 | 5.22 | 5.23 | 5.13 | 5.19 | -0.76% | 89,633 | 46,383,477 |
| 2024-03-25 | 5.26 | 5.27 | 5.21 | 5.23 | -0.76% | 72,548 | 37,988,413 |
| 2024-03-22 | 5.37 | 5.38 | 5.26 | 5.27 | -1.86% | 96,374 | 51,069,166 |
| 2024-03-21 | 5.41 | 5.42 | 5.36 | 5.37 | -0.56% | 82,751 | 44,515,990 |
| 2024-03-20 | 5.41 | 5.43 | 5.39 | 5.4 | -0.37% | 107,654 | 58,230,488 |
| 2024-03-19 | 5.43 | 5.46 | 5.41 | 5.42 | -0.18% | 90,781 | 49,384,450 |
| 2024-03-18 | 5.37 | 5.43 | 5.37 | 5.43 | +1.12% | 93,306 | 50,459,136 |
| 2024-03-15 | 5.38 | 5.4 | 5.36 | 5.37 | -0.19% | 68,064 | 36,590,301 |
| 2024-03-14 | 5.4 | 5.43 | 5.38 | 5.38 | -0.37% | 59,441 | 32,102,040 |
| 2024-03-13 | 5.45 | 5.46 | 5.39 | 5.4 | -0.92% | 69,028 | 37,341,653 |
| 2024-03-12 | 5.44 | 5.47 | 5.43 | 5.45 | 0% | 69,034 | 37,598,148 |
| 2024-03-11 | 5.43 | 5.45 | 5.4 | 5.45 | +0.74% | 68,381 | 37,053,055 |
| 2024-03-08 | 5.43 | 5.45 | 5.39 | 5.41 | -0.55% | 73,799 | 39,894,380 |
| 2024-03-07 | 5.44 | 5.5 | 5.42 | 5.44 | -0.18% | 92,395 | 50,509,801 |
| 2024-03-06 | 5.41 | 5.46 | 5.4 | 5.45 | +0.74% | 74,506 | 40,534,622 |
| 2024-03-05 | 5.43 | 5.45 | 5.39 | 5.41 | -0.55% | 70,564 | 38,208,265 |
| 2024-03-04 | 5.45 | 5.48 | 5.43 | 5.44 | -0.55% | 75,500 | 41,149,279 |
| 2024-03-01 | 5.45 | 5.47 | 5.43 | 5.47 | +0.37% | 70,293 | 38,345,721 |
| 2024-02-29 | 5.38 | 5.45 | 5.37 | 5.45 | +0.74% | 94,811 | 51,468,126 |
| 2024-02-28 | 5.45 | 5.5 | 5.41 | 5.41 | -0.55% | 150,494 | 82,196,877 |
| 2024-02-27 | 5.41 | 5.44 | 5.39 | 5.44 | +0.74% | 93,956 | 50,902,929 |
| 2024-02-26 | 5.42 | 5.43 | 5.37 | 5.4 | 0% | 108,964 | 58,976,329 |
| 2024-02-23 | 5.44 | 5.45 | 5.37 | 5.4 | -0.55% | 116,199 | 62,682,266 |
| 2024-02-22 | 5.35 | 5.44 | 5.34 | 5.43 | +1.12% | 100,621 | 54,380,563 |
| 2024-02-21 | 5.32 | 5.43 | 5.31 | 5.37 | +0.56% | 110,388 | 59,429,398 |
| 2024-02-20 | 5.37 | 5.38 | 5.32 | 5.34 | -0.74% | 86,001 | 45,934,285 |
| 2024-02-19 | 5.48 | 5.48 | 5.35 | 5.38 | 0% | 133,647 | 71,915,373 |
| 2024-02-08 | 5.38 | 5.49 | 5.36 | 5.38 | +0.56% | 187,945 | 102,254,737 |
| 2024-02-07 | 5.19 | 5.36 | 5.15 | 5.35 | +3.68% | 199,327 | 105,818,861 |
| 2024-02-06 | 4.83 | 5.23 | 4.81 | 5.16 | +5.31% | 152,715 | 77,124,299 |
| 2024-02-05 | 5.04 | 5.04 | 4.72 | 4.9 | -2.78% | 168,651 | 82,337,393 |
| 2024-02-02 | 5.12 | 5.16 | 4.91 | 5.04 | -1.37% | 100,686 | 50,817,478 |
| 2024-02-01 | 5.17 | 5.22 | 5.11 | 5.11 | -1.54% | 65,441 | 33,767,402 |
| 2024-01-31 | 5.24 | 5.29 | 5.17 | 5.19 | -0.95% | 91,309 | 47,780,125 |
| 2024-01-30 | 5.27 | 5.33 | 5.23 | 5.24 | -1.32% | 74,519 | 39,357,364 |
| 2024-01-29 | 5.35 | 5.39 | 5.3 | 5.31 | 0% | 79,814 | 42,599,729 |
| 2024-01-26 | 5.31 | 5.33 | 5.28 | 5.31 | +0.38% | 64,235 | 34,078,201 |
| 2024-01-25 | 5.15 | 5.31 | 5.14 | 5.29 | +2.72% | 100,156 | 52,633,549 |
| 2024-01-24 | 5.09 | 5.17 | 5.03 | 5.15 | +1.38% | 70,812 | 36,232,053 |
| 2024-01-23 | 5.01 | 5.13 | 4.96 | 5.08 | +1.2% | 82,840 | 41,820,449 |
| 2024-01-22 | 5.21 | 5.23 | 4.99 | 5.02 | -4.02% | 85,146 | 43,546,917 |
| 2024-01-19 | 5.27 | 5.3 | 5.23 | 5.23 | -0.95% | 40,506 | 21,277,069 |
| 2024-01-18 | 5.35 | 5.37 | 5.17 | 5.28 | -1.86% | 108,362 | 56,961,009 |
| 2024-01-17 | 5.45 | 5.46 | 5.38 | 5.38 | -1.47% | 47,167 | 25,546,962 |
| 2024-01-16 | 5.46 | 5.47 | 5.42 | 5.46 | 0% | 67,280 | 36,621,263 |
| 2024-01-15 | 5.48 | 5.5 | 5.46 | 5.46 | -0.73% | 60,292 | 33,000,092 |
| 2024-01-12 | 5.46 | 5.57 | 5.45 | 5.5 | +0.55% | 100,382 | 55,426,960 |
| 2024-01-11 | 5.44 | 5.48 | 5.43 | 5.47 | +0.18% | 57,481 | 31,359,087 |
| 2024-01-10 | 5.48 | 5.51 | 5.45 | 5.46 | -0.91% | 45,749 | 25,021,769 |
| 2024-01-09 | 5.45 | 5.54 | 5.43 | 5.51 | +1.1% | 70,062 | 38,455,799 |
| 2024-01-08 | 5.53 | 5.53 | 5.45 | 5.45 | -1.45% | 69,944 | 38,319,432 |
| 2024-01-05 | 5.58 | 5.6 | 5.52 | 5.53 | -0.72% | 68,476 | 38,072,921 |
| 2024-01-04 | 5.58 | 5.58 | 5.54 | 5.57 | 0% | 64,557 | 35,885,390 |
| 2024-01-03 | 5.55 | 5.59 | 5.54 | 5.57 | +0.18% | 84,296 | 46,925,458 |
| 2024-01-02 | 5.5 | 5.59 | 5.5 | 5.56 | +0.91% | 90,783 | 50,427,616 |
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：