股票概览
5.5
-0.18%
-0.01
5.48
开盘价
5.53
最高价
5.42
最低价
49,593
成交量
数据更新至: 2024-03-29
技术指标
5.50
MA5 (5日均线)
5.60
MA10 (10日均线)
5.51
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 | 5.48 | 5.53 | 5.42 | 5.5 | -0.18% | 49,593 | 27,162,850 |
| 2024-03-28 | 5.46 | 5.54 | 5.43 | 5.51 | +0.92% | 30,865 | 16,955,452 |
| 2024-03-27 | 5.53 | 5.58 | 5.46 | 5.46 | -0.91% | 60,322 | 33,282,808 |
| 2024-03-26 | 5.59 | 5.59 | 5.46 | 5.51 | -0.54% | 35,984 | 19,815,697 |
| 2024-03-25 | 5.65 | 5.66 | 5.52 | 5.54 | -1.42% | 28,082 | 15,724,503 |
| 2024-03-22 | 5.75 | 5.75 | 5.52 | 5.62 | -2.6% | 59,797 | 33,532,609 |
| 2024-03-21 | 5.75 | 5.78 | 5.68 | 5.77 | +0.7% | 69,143 | 39,707,204 |
| 2024-03-20 | 5.68 | 5.74 | 5.66 | 5.73 | +0.88% | 35,864 | 20,506,375 |
| 2024-03-19 | 5.69 | 5.79 | 5.66 | 5.68 | -0.18% | 72,958 | 41,741,500 |
| 2024-03-18 | 5.58 | 5.69 | 5.49 | 5.69 | +1.43% | 58,559 | 32,784,577 |
| 2024-03-15 | 5.58 | 5.62 | 5.45 | 5.61 | +0.72% | 59,684 | 33,038,233 |
| 2024-03-14 | 5.34 | 5.59 | 5.34 | 5.57 | +3.72% | 62,224 | 34,155,730 |
| 2024-03-13 | 5.41 | 5.45 | 5.33 | 5.37 | -1.29% | 62,841 | 33,711,647 |
| 2024-03-12 | 5.5 | 5.53 | 5.38 | 5.44 | -1.81% | 75,531 | 41,079,380 |
| 2024-03-11 | 5.59 | 5.64 | 5.41 | 5.54 | -1.6% | 89,611 | 49,299,346 |
| 2024-03-08 | 5.3 | 5.68 | 5.3 | 5.63 | +5.43% | 126,420 | 70,248,082 |
| 2024-03-07 | 5.21 | 5.35 | 5.19 | 5.34 | +2.89% | 56,793 | 30,095,852 |
| 2024-03-06 | 5.14 | 5.24 | 5.12 | 5.19 | +0.58% | 72,077 | 37,349,660 |
| 2024-03-05 | 5.22 | 5.33 | 5.13 | 5.16 | -2.09% | 62,760 | 32,517,994 |
| 2024-03-04 | 5.17 | 5.37 | 5.12 | 5.27 | +1.74% | 68,303 | 35,721,476 |
| 2024-03-01 | 5.04 | 5.27 | 5.01 | 5.18 | +2.78% | 91,717 | 47,397,613 |
| 2024-02-29 | 4.87 | 5.04 | 4.82 | 5.04 | +2.65% | 62,380 | 30,956,972 |
| 2024-02-28 | 4.94 | 5.07 | 4.91 | 4.91 | -0.81% | 66,440 | 33,086,011 |
| 2024-02-27 | 4.9 | 4.97 | 4.89 | 4.95 | +0.41% | 36,249 | 17,909,006 |
| 2024-02-26 | 4.99 | 5.07 | 4.92 | 4.93 | -1% | 46,647 | 23,140,145 |
| 2024-02-23 | 4.96 | 5.01 | 4.94 | 4.98 | 0% | 30,062 | 14,943,622 |
| 2024-02-22 | 4.93 | 5 | 4.91 | 4.98 | +0.81% | 39,016 | 19,385,753 |
| 2024-02-21 | 4.9 | 5.05 | 4.87 | 4.94 | 0% | 50,227 | 25,020,616 |
| 2024-02-20 | 4.94 | 5.02 | 4.85 | 4.94 | -0.4% | 57,938 | 28,673,451 |
| 2024-02-19 | 4.8 | 5.03 | 4.74 | 4.96 | +2.48% | 132,084 | 64,419,903 |
| 2024-02-08 | 4.41 | 4.84 | 4.09 | 4.84 | +10% | 226,200 | 101,605,846 |
| 2024-02-07 | 4.43 | 4.78 | 4.34 | 4.4 | -0.45% | 166,735 | 75,207,408 |
| 2024-02-06 | 4.43 | 4.54 | 4.28 | 4.42 | -1.34% | 113,180 | 49,660,110 |
| 2024-02-05 | 4.7 | 4.7 | 4.42 | 4.48 | -5.49% | 99,407 | 45,090,785 |
| 2024-02-02 | 4.68 | 4.89 | 4.6 | 4.74 | +0.64% | 122,713 | 58,679,669 |
| 2024-02-01 | 4.82 | 4.86 | 4.69 | 4.71 | -2.28% | 68,194 | 32,477,308 |
| 2024-01-31 | 4.95 | 4.99 | 4.81 | 4.82 | -3.41% | 89,474 | 43,617,020 |
| 2024-01-30 | 5.02 | 5.08 | 4.88 | 4.99 | -3.48% | 120,082 | 60,003,276 |
| 2024-01-29 | 5.24 | 5.32 | 5.16 | 5.17 | -2.08% | 74,787 | 39,142,964 |
| 2024-01-26 | 5.3 | 5.36 | 5.26 | 5.28 | -0.75% | 65,300 | 34,661,360 |
| 2024-01-25 | 5.33 | 5.35 | 5.18 | 5.32 | -0.56% | 83,777 | 44,154,216 |
| 2024-01-24 | 5.25 | 5.38 | 5.13 | 5.35 | +3.68% | 134,365 | 70,775,251 |
| 2024-01-23 | 5.1 | 5.21 | 5.05 | 5.16 | -0.39% | 95,532 | 48,962,209 |
| 2024-01-22 | 5.49 | 5.5 | 5.12 | 5.18 | -6.33% | 144,876 | 76,822,440 |
| 2024-01-19 | 5.38 | 5.65 | 5.38 | 5.53 | +1.84% | 130,672 | 72,258,990 |
| 2024-01-18 | 5.53 | 5.53 | 5.31 | 5.43 | -3.21% | 135,179 | 72,864,238 |
| 2024-01-17 | 5.33 | 5.74 | 5.32 | 5.61 | +4.47% | 289,401 | 162,718,170 |
| 2024-01-16 | 5.25 | 5.41 | 5.21 | 5.37 | +2.48% | 127,628 | 68,115,420 |
| 2024-01-15 | 5.19 | 5.31 | 5.17 | 5.24 | +0.77% | 62,227 | 32,663,401 |
| 2024-01-12 | 5.15 | 5.24 | 5.11 | 5.2 | +0.97% | 73,515 | 38,155,232 |
| 2024-01-11 | 5.14 | 5.2 | 5.11 | 5.15 | +0.19% | 57,615 | 29,615,725 |
| 2024-01-10 | 5.2 | 5.24 | 5.08 | 5.14 | -1.91% | 94,127 | 48,347,935 |
| 2024-01-09 | 5.07 | 5.25 | 5.01 | 5.24 | +3.97% | 153,685 | 79,501,222 |
| 2024-01-08 | 4.95 | 5.07 | 4.94 | 5.04 | +1.41% | 112,501 | 56,557,868 |
| 2024-01-05 | 4.88 | 5.07 | 4.88 | 4.97 | +1.22% | 181,073 | 90,725,372 |
| 2024-01-04 | 4.87 | 4.92 | 4.86 | 4.91 | +0.41% | 99,133 | 48,451,907 |
| 2024-01-03 | 4.86 | 4.89 | 4.84 | 4.89 | +0.41% | 95,653 | 46,562,787 |
| 2024-01-02 | 4.86 | 4.9 | 4.85 | 4.87 | 0% | 96,827 | 47,222,948 |
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：