股票概览
5.65
+1.07%
+0.06
5.58
开盘价
5.71
最高价
5.56
最低价
73,147
成交量
数据更新至: 2024-03-29
技术指标
5.62
MA5 (5日均线)
5.73
MA10 (10日均线)
5.68
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 | 5.58 | 5.71 | 5.56 | 5.65 | +1.07% | 73,147 | 41,180,099 |
| 2024-03-28 | 5.49 | 5.72 | 5.48 | 5.59 | +1.82% | 69,790 | 39,208,915 |
| 2024-03-27 | 5.64 | 5.79 | 5.48 | 5.49 | -3.17% | 54,523 | 30,620,780 |
| 2024-03-26 | 5.72 | 5.79 | 5.56 | 5.67 | -0.87% | 81,673 | 46,195,439 |
| 2024-03-25 | 5.82 | 5.89 | 5.72 | 5.72 | -1.38% | 68,159 | 39,622,085 |
| 2024-03-22 | 5.8 | 5.87 | 5.75 | 5.8 | -0.68% | 46,339 | 26,926,950 |
| 2024-03-21 | 5.91 | 5.96 | 5.84 | 5.84 | -1.18% | 50,375 | 29,593,736 |
| 2024-03-20 | 5.82 | 5.99 | 5.77 | 5.91 | +2.07% | 67,427 | 39,669,052 |
| 2024-03-19 | 5.83 | 5.85 | 5.78 | 5.79 | -0.17% | 57,768 | 33,569,512 |
| 2024-03-18 | 5.73 | 5.81 | 5.67 | 5.8 | +1.75% | 82,923 | 47,478,037 |
| 2024-03-15 | 5.63 | 5.71 | 5.55 | 5.7 | +1.24% | 63,608 | 35,880,306 |
| 2024-03-14 | 5.7 | 5.72 | 5.6 | 5.63 | -1.23% | 45,185 | 25,574,927 |
| 2024-03-13 | 5.69 | 5.78 | 5.59 | 5.7 | +0.35% | 61,091 | 34,692,083 |
| 2024-03-12 | 5.63 | 5.68 | 5.58 | 5.68 | +1.61% | 58,727 | 33,136,230 |
| 2024-03-11 | 5.53 | 5.61 | 5.53 | 5.59 | +0.36% | 55,217 | 30,775,782 |
| 2024-03-08 | 5.57 | 5.67 | 5.52 | 5.57 | -0.36% | 50,078 | 27,913,352 |
| 2024-03-07 | 5.57 | 5.69 | 5.56 | 5.59 | -0.36% | 69,323 | 39,030,298 |
| 2024-03-06 | 5.52 | 5.63 | 5.48 | 5.61 | +0.72% | 68,509 | 38,084,835 |
| 2024-03-05 | 5.63 | 5.63 | 5.49 | 5.57 | -1.07% | 85,316 | 47,370,356 |
| 2024-03-04 | 5.62 | 5.69 | 5.57 | 5.63 | +0.36% | 85,160 | 47,880,413 |
| 2024-03-01 | 5.67 | 5.69 | 5.56 | 5.61 | -1.23% | 105,985 | 59,331,666 |
| 2024-02-29 | 5.55 | 5.71 | 5.53 | 5.68 | +1.43% | 67,467 | 38,091,138 |
| 2024-02-28 | 5.84 | 5.92 | 5.59 | 5.6 | -2.95% | 112,774 | 64,923,031 |
| 2024-02-27 | 5.68 | 5.8 | 5.62 | 5.77 | +1.05% | 97,990 | 56,064,809 |
| 2024-02-26 | 5.59 | 5.81 | 5.58 | 5.71 | +1.06% | 95,596 | 54,481,512 |
| 2024-02-23 | 5.63 | 5.67 | 5.5 | 5.65 | -0.35% | 123,823 | 69,072,752 |
| 2024-02-22 | 5.6 | 5.71 | 5.57 | 5.67 | 0% | 78,482 | 44,246,684 |
| 2024-02-21 | 5.46 | 5.82 | 5.38 | 5.67 | +2.9% | 133,790 | 75,824,122 |
| 2024-02-20 | 5.45 | 5.53 | 5.32 | 5.51 | +2.23% | 117,946 | 64,086,056 |
| 2024-02-19 | 5.6 | 5.66 | 5.26 | 5.39 | -3.75% | 267,284 | 145,308,514 |
| 2024-02-08 | 5.18 | 5.6 | 5.18 | 5.6 | +10.02% | 219,652 | 120,863,571 |
| 2024-02-07 | 4.74 | 5.13 | 4.63 | 5.09 | +8.76% | 213,212 | 106,859,217 |
| 2024-02-06 | 4.22 | 4.78 | 4.22 | 4.68 | +3.54% | 174,765 | 78,756,480 |
| 2024-02-05 | 4.91 | 4.91 | 4.44 | 4.52 | -8.32% | 184,888 | 84,574,660 |
| 2024-02-02 | 5.23 | 5.23 | 4.8 | 4.93 | -4.46% | 109,933 | 55,202,762 |
| 2024-02-01 | 5.19 | 5.32 | 5.08 | 5.16 | -0.77% | 102,540 | 53,199,938 |
| 2024-01-31 | 5.45 | 5.47 | 5.17 | 5.2 | -5.11% | 84,378 | 44,825,596 |
| 2024-01-30 | 5.65 | 5.69 | 5.46 | 5.48 | -3.52% | 97,678 | 54,307,930 |
| 2024-01-29 | 5.78 | 5.87 | 5.66 | 5.68 | -1.05% | 100,103 | 57,480,733 |
| 2024-01-26 | 5.72 | 5.85 | 5.67 | 5.74 | +1.06% | 78,972 | 45,587,759 |
| 2024-01-25 | 5.47 | 5.69 | 5.4 | 5.68 | +4.22% | 81,731 | 45,635,238 |
| 2024-01-24 | 5.38 | 5.51 | 5.25 | 5.45 | +2.06% | 84,321 | 45,485,176 |
| 2024-01-23 | 5.28 | 5.38 | 5.13 | 5.34 | -0.19% | 100,441 | 53,088,728 |
| 2024-01-22 | 5.69 | 5.7 | 5.31 | 5.35 | -6.14% | 105,531 | 58,032,978 |
| 2024-01-19 | 5.66 | 5.8 | 5.62 | 5.7 | +0.88% | 97,482 | 55,729,638 |
| 2024-01-18 | 5.78 | 5.8 | 5.5 | 5.65 | -2.59% | 100,356 | 56,323,292 |
| 2024-01-17 | 5.98 | 5.99 | 5.8 | 5.8 | -3.17% | 58,274 | 34,392,539 |
| 2024-01-16 | 6.01 | 6.06 | 5.89 | 5.99 | -0.5% | 65,628 | 39,115,515 |
| 2024-01-15 | 6.02 | 6.06 | 5.96 | 6.02 | +0.33% | 63,190 | 38,035,239 |
| 2024-01-12 | 6.05 | 6.12 | 6 | 6 | -0.5% | 42,241 | 25,616,161 |
| 2024-01-11 | 6.02 | 6.09 | 5.97 | 6.03 | 0% | 54,557 | 32,937,655 |
| 2024-01-10 | 5.99 | 6.08 | 5.92 | 6.03 | +0.17% | 59,620 | 35,826,300 |
| 2024-01-09 | 6.02 | 6.11 | 5.98 | 6.02 | +0.17% | 74,942 | 45,203,404 |
| 2024-01-08 | 6.19 | 6.19 | 6.01 | 6.01 | -2.59% | 69,936 | 42,579,155 |
| 2024-01-05 | 6.25 | 6.32 | 6.15 | 6.17 | -1.28% | 66,210 | 41,299,851 |
| 2024-01-04 | 6.25 | 6.28 | 6.16 | 6.25 | 0% | 68,210 | 42,440,073 |
| 2024-01-03 | 6.24 | 6.32 | 6.22 | 6.25 | +0.32% | 79,760 | 49,956,065 |
| 2024-01-02 | 6.23 | 6.3 | 6.18 | 6.23 | +0.32% | 83,183 | 52,027,592 |
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：