股票概览
5.22
+2.15%
+0.11
5.14
开盘价
5.28
最高价
5.14
最低价
82,650
成交量
数据更新至: 2024-03-29
技术指标
5.13
MA5 (5日均线)
5.16
MA10 (10日均线)
5.14
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 | 5.14 | 5.28 | 5.14 | 5.22 | +2.15% | 82,650 | 42,927,737 |
| 2024-03-28 | 5.12 | 5.14 | 5.04 | 5.11 | 0% | 96,754 | 49,311,310 |
| 2024-03-27 | 5.15 | 5.28 | 5.11 | 5.11 | -0.39% | 103,430 | 53,361,305 |
| 2024-03-26 | 5.11 | 5.2 | 5.09 | 5.13 | +1.18% | 100,682 | 51,794,638 |
| 2024-03-25 | 5.07 | 5.15 | 5.03 | 5.07 | +0.2% | 70,120 | 35,781,673 |
| 2024-03-22 | 5.16 | 5.18 | 5.02 | 5.06 | -2.13% | 93,155 | 47,349,017 |
| 2024-03-21 | 5.22 | 5.24 | 5.15 | 5.17 | -1.34% | 78,614 | 40,714,688 |
| 2024-03-20 | 5.19 | 5.24 | 5.1 | 5.24 | +0.96% | 87,306 | 45,312,487 |
| 2024-03-19 | 5.23 | 5.24 | 5.14 | 5.19 | -1.14% | 166,291 | 86,268,395 |
| 2024-03-18 | 5.33 | 5.47 | 5.14 | 5.25 | +0.38% | 199,869 | 105,284,303 |
| 2024-03-15 | 5.32 | 5.34 | 5.18 | 5.23 | -1.88% | 165,949 | 87,250,640 |
| 2024-03-14 | 5.07 | 5.33 | 5.03 | 5.33 | +5.34% | 267,842 | 139,860,938 |
| 2024-03-13 | 5.06 | 5.08 | 4.99 | 5.06 | -0.2% | 97,354 | 48,945,930 |
| 2024-03-12 | 5.15 | 5.15 | 5.03 | 5.07 | -2.12% | 144,544 | 73,459,092 |
| 2024-03-11 | 5.21 | 5.3 | 5.12 | 5.18 | -0.96% | 152,246 | 78,850,756 |
| 2024-03-08 | 5.03 | 5.24 | 5 | 5.23 | +3.98% | 236,909 | 122,236,533 |
| 2024-03-07 | 5 | 5.1 | 4.96 | 5.03 | +0.4% | 130,120 | 65,532,473 |
| 2024-03-06 | 5.06 | 5.13 | 4.99 | 5.01 | -1.76% | 136,594 | 68,813,365 |
| 2024-03-05 | 5 | 5.2 | 4.97 | 5.1 | +1.8% | 166,381 | 84,742,915 |
| 2024-03-04 | 5 | 5.06 | 4.94 | 5.01 | -0.2% | 121,715 | 60,853,686 |
| 2024-03-01 | 5.04 | 5.13 | 5.01 | 5.02 | -1.76% | 151,196 | 76,133,077 |
| 2024-02-29 | 4.9 | 5.2 | 4.86 | 5.11 | +1.59% | 270,928 | 137,233,533 |
| 2024-02-28 | 5.14 | 5.14 | 4.92 | 5.03 | -2.52% | 371,121 | 185,885,767 |
| 2024-02-27 | 4.99 | 5.3 | 4.96 | 5.16 | +3.2% | 422,177 | 216,484,783 |
| 2024-02-26 | 5.39 | 5.4 | 4.94 | 5 | -2.53% | 572,238 | 289,745,754 |
| 2024-02-23 | 4.64 | 5.13 | 4.63 | 5.13 | +10.09% | 394,143 | 197,697,363 |
| 2024-02-22 | 4.46 | 4.67 | 4.46 | 4.66 | +3.56% | 164,034 | 75,348,220 |
| 2024-02-21 | 4.57 | 4.6 | 4.49 | 4.5 | -1.96% | 117,867 | 53,753,295 |
| 2024-02-20 | 4.51 | 4.68 | 4.43 | 4.59 | +1.1% | 153,888 | 70,494,990 |
| 2024-02-19 | 4.36 | 4.57 | 4.31 | 4.54 | +3.89% | 175,451 | 78,475,336 |
| 2024-02-08 | 4.2 | 4.43 | 3.97 | 4.37 | +3.8% | 226,748 | 94,433,306 |
| 2024-02-07 | 4.3 | 4.31 | 4.15 | 4.21 | -1.86% | 207,442 | 87,519,685 |
| 2024-02-06 | 4.14 | 4.3 | 3.98 | 4.29 | +2.63% | 229,128 | 94,932,845 |
| 2024-02-05 | 4.32 | 4.32 | 4.09 | 4.18 | -3.24% | 199,597 | 83,828,614 |
| 2024-02-02 | 4.37 | 4.45 | 4.2 | 4.32 | -0.69% | 207,080 | 90,250,554 |
| 2024-02-01 | 4.38 | 4.43 | 4.25 | 4.35 | -1.58% | 147,387 | 64,171,836 |
| 2024-01-31 | 4.43 | 4.49 | 4.32 | 4.42 | -0.45% | 218,860 | 96,699,623 |
| 2024-01-30 | 4.54 | 4.58 | 4.44 | 4.44 | -3.06% | 89,504 | 40,341,361 |
| 2024-01-29 | 4.61 | 4.64 | 4.51 | 4.58 | -0.22% | 124,865 | 57,229,800 |
| 2024-01-26 | 4.49 | 4.65 | 4.48 | 4.59 | +1.77% | 128,822 | 59,206,909 |
| 2024-01-25 | 4.38 | 4.53 | 4.35 | 4.51 | +3.68% | 137,949 | 61,436,684 |
| 2024-01-24 | 4.16 | 4.35 | 4.14 | 4.35 | +5.33% | 173,778 | 73,552,732 |
| 2024-01-23 | 4.1 | 4.16 | 4.01 | 4.13 | +0.98% | 135,429 | 55,166,292 |
| 2024-01-22 | 4.36 | 4.36 | 4.03 | 4.09 | -6.41% | 93,047 | 39,127,766 |
| 2024-01-19 | 4.41 | 4.44 | 4.32 | 4.37 | -0.46% | 79,363 | 34,766,004 |
| 2024-01-18 | 4.46 | 4.47 | 4.26 | 4.39 | -1.57% | 129,572 | 56,140,630 |
| 2024-01-17 | 4.52 | 4.55 | 4.46 | 4.46 | -1.33% | 89,458 | 40,374,820 |
| 2024-01-16 | 4.54 | 4.54 | 4.45 | 4.52 | -0.22% | 60,723 | 27,252,783 |
| 2024-01-15 | 4.48 | 4.58 | 4.48 | 4.53 | +0.44% | 64,608 | 29,336,435 |
| 2024-01-12 | 4.49 | 4.54 | 4.46 | 4.51 | +0.89% | 65,390 | 29,482,339 |
| 2024-01-11 | 4.5 | 4.54 | 4.46 | 4.47 | -0.67% | 77,429 | 34,772,417 |
| 2024-01-10 | 4.54 | 4.55 | 4.49 | 4.5 | -1.32% | 89,504 | 40,409,414 |
| 2024-01-09 | 4.5 | 4.57 | 4.4 | 4.56 | +2.01% | 140,083 | 63,162,558 |
| 2024-01-08 | 4.5 | 4.54 | 4.4 | 4.47 | -0.89% | 126,642 | 56,668,730 |
| 2024-01-05 | 4.52 | 4.6 | 4.48 | 4.51 | -0.88% | 103,430 | 46,856,276 |
| 2024-01-04 | 4.49 | 4.59 | 4.44 | 4.55 | +2.02% | 126,259 | 57,154,558 |
| 2024-01-03 | 4.47 | 4.49 | 4.4 | 4.46 | +0.45% | 74,839 | 33,372,982 |
| 2024-01-02 | 4.38 | 4.52 | 4.37 | 4.44 | +1.14% | 110,608 | 49,415,439 |
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：