股票概览
5.19
-0.95%
-0.05
5.35
开盘价
5.39
最高价
5.13
最低价
582,369
成交量
数据更新至: 2024-03-29
技术指标
5.35
MA5 (5日均线)
5.43
MA10 (10日均线)
5.20
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 | 5.35 | 5.39 | 5.13 | 5.19 | -0.95% | 582,369 | 303,078,168 |
| 2024-03-28 | 5.09 | 5.32 | 5 | 5.24 | +3.76% | 727,369 | 377,912,314 |
| 2024-03-27 | 5.47 | 5.51 | 5.04 | 5.05 | -8.18% | 1,002,726 | 522,286,094 |
| 2024-03-26 | 5.81 | 5.89 | 5.41 | 5.5 | -4.35% | 1,157,278 | 646,771,776 |
| 2024-03-25 | 6.17 | 6.31 | 5.73 | 5.75 | -6.2% | 1,666,483 | 990,179,531 |
| 2024-03-22 | 5.99 | 6.4 | 5.7 | 6.13 | +5.15% | 2,428,402 | 1,459,197,435 |
| 2024-03-21 | 5.45 | 5.83 | 5.38 | 5.83 | +10% | 1,613,938 | 898,855,877 |
| 2024-03-20 | 5.1 | 5.3 | 5.09 | 5.3 | +3.11% | 675,282 | 353,660,007 |
| 2024-03-19 | 5.21 | 5.24 | 5.11 | 5.14 | -0.96% | 468,064 | 242,223,865 |
| 2024-03-18 | 5.03 | 5.19 | 5.02 | 5.19 | +3.59% | 594,389 | 303,668,401 |
| 2024-03-15 | 4.98 | 5.01 | 4.89 | 5.01 | +0.4% | 438,419 | 217,416,882 |
| 2024-03-14 | 5.12 | 5.13 | 4.92 | 4.99 | -2.92% | 578,328 | 290,430,535 |
| 2024-03-13 | 4.99 | 5.26 | 4.96 | 5.14 | +3.63% | 821,464 | 418,263,266 |
| 2024-03-12 | 4.92 | 5.05 | 4.9 | 4.96 | +1.22% | 444,249 | 220,532,828 |
| 2024-03-11 | 4.88 | 4.9 | 4.83 | 4.9 | +0.41% | 315,351 | 153,513,245 |
| 2024-03-08 | 4.79 | 4.88 | 4.78 | 4.88 | +1.24% | 300,676 | 145,379,329 |
| 2024-03-07 | 4.95 | 4.99 | 4.81 | 4.82 | -2.82% | 420,945 | 205,855,775 |
| 2024-03-06 | 4.95 | 5.03 | 4.89 | 4.96 | -1% | 382,204 | 189,639,080 |
| 2024-03-05 | 5.04 | 5.11 | 4.98 | 5.01 | -1.76% | 464,306 | 234,124,225 |
| 2024-03-04 | 5.04 | 5.1 | 4.9 | 5.1 | +1.19% | 651,562 | 327,381,710 |
| 2024-03-01 | 4.97 | 5.05 | 4.88 | 5.04 | +1.41% | 635,190 | 315,559,421 |
| 2024-02-29 | 4.75 | 4.98 | 4.71 | 4.97 | +4.19% | 518,877 | 254,463,351 |
| 2024-02-28 | 5.13 | 5.22 | 4.75 | 4.77 | -7.02% | 864,522 | 433,725,129 |
| 2024-02-27 | 4.91 | 5.13 | 4.9 | 5.13 | +3.22% | 599,644 | 302,207,413 |
| 2024-02-26 | 5.02 | 5.05 | 4.87 | 4.97 | -0.2% | 676,211 | 335,630,242 |
| 2024-02-23 | 4.84 | 4.98 | 4.78 | 4.98 | +2.89% | 735,790 | 359,194,046 |
| 2024-02-22 | 4.71 | 4.93 | 4.71 | 4.84 | +3.64% | 650,269 | 313,045,129 |
| 2024-02-21 | 4.63 | 4.82 | 4.56 | 4.67 | +0.43% | 769,664 | 362,479,283 |
| 2024-02-20 | 4.66 | 4.69 | 4.52 | 4.65 | -0.43% | 718,973 | 330,992,286 |
| 2024-02-19 | 4.77 | 4.86 | 4.5 | 4.67 | +5.18% | 1,080,905 | 503,022,626 |
| 2024-02-08 | 4.12 | 4.44 | 4.04 | 4.44 | +9.9% | 610,122 | 263,505,834 |
| 2024-02-07 | 3.88 | 4.1 | 3.84 | 4.04 | +3.32% | 562,243 | 225,005,464 |
| 2024-02-06 | 3.58 | 4.05 | 3.47 | 3.91 | +3.44% | 648,037 | 242,309,787 |
| 2024-02-05 | 4.18 | 4.18 | 3.78 | 3.78 | -10% | 715,029 | 275,951,969 |
| 2024-02-02 | 4.38 | 4.52 | 4.03 | 4.2 | -4.11% | 570,725 | 245,928,338 |
| 2024-02-01 | 4.44 | 4.5 | 4.26 | 4.38 | -1.35% | 420,224 | 183,824,504 |
| 2024-01-31 | 4.57 | 4.69 | 4.42 | 4.44 | -3.06% | 455,750 | 207,809,234 |
| 2024-01-30 | 4.72 | 4.76 | 4.54 | 4.58 | -3.38% | 268,858 | 124,959,198 |
| 2024-01-29 | 4.9 | 4.94 | 4.71 | 4.74 | -3.46% | 295,972 | 141,534,950 |
| 2024-01-26 | 4.89 | 5.05 | 4.84 | 4.91 | +0.41% | 395,130 | 195,409,707 |
| 2024-01-25 | 4.67 | 4.9 | 4.61 | 4.89 | +4.71% | 427,209 | 204,642,024 |
| 2024-01-24 | 4.7 | 4.71 | 4.45 | 4.67 | +0.86% | 415,925 | 190,879,537 |
| 2024-01-23 | 4.52 | 4.66 | 4.41 | 4.63 | +2.89% | 381,385 | 173,957,378 |
| 2024-01-22 | 4.85 | 4.88 | 4.44 | 4.5 | -7.22% | 415,956 | 193,502,413 |
| 2024-01-19 | 4.87 | 4.96 | 4.85 | 4.85 | -0.41% | 262,988 | 128,932,793 |
| 2024-01-18 | 4.84 | 4.91 | 4.71 | 4.87 | -0.2% | 333,165 | 159,778,932 |
| 2024-01-17 | 4.94 | 5.03 | 4.88 | 4.88 | -2.01% | 242,935 | 120,215,185 |
| 2024-01-16 | 5.01 | 5.03 | 4.9 | 4.98 | -0.8% | 291,517 | 144,409,797 |
| 2024-01-15 | 5.07 | 5.08 | 4.95 | 5.02 | -0.59% | 286,560 | 143,316,849 |
| 2024-01-12 | 5.18 | 5.21 | 5.04 | 5.05 | -2.32% | 329,637 | 169,007,870 |
| 2024-01-11 | 5 | 5.19 | 4.99 | 5.17 | +3.19% | 319,901 | 163,483,931 |
| 2024-01-10 | 5.09 | 5.09 | 4.97 | 5.01 | -1.76% | 234,283 | 117,599,805 |
| 2024-01-09 | 5.09 | 5.18 | 5.05 | 5.1 | +0.2% | 242,335 | 123,844,070 |
| 2024-01-08 | 5.17 | 5.18 | 5.08 | 5.09 | -1.74% | 231,391 | 118,554,318 |
| 2024-01-05 | 5.37 | 5.37 | 5.15 | 5.18 | -3.54% | 442,273 | 231,677,013 |
| 2024-01-04 | 5.39 | 5.43 | 5.29 | 5.37 | -0.74% | 302,766 | 162,323,125 |
| 2024-01-03 | 5.28 | 5.45 | 5.25 | 5.41 | +2.08% | 523,968 | 282,072,761 |
| 2024-01-02 | 5.49 | 5.6 | 5.28 | 5.3 | -2.93% | 673,788 | 363,649,687 |
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：