股票概览
4.96
+0.2%
+0.01
4.93
开盘价
4.96
最高价
4.92
最低价
93,797
成交量
数据更新至: 2024-03-29
技术指标
5.01
MA5 (5日均线)
5.04
MA10 (10日均线)
5.06
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 | 4.93 | 4.96 | 4.92 | 4.96 | +0.2% | 93,797 | 46,356,364 |
| 2024-03-28 | 5.01 | 5.01 | 4.89 | 4.95 | -1.98% | 262,360 | 129,434,158 |
| 2024-03-27 | 5.06 | 5.1 | 5.04 | 5.05 | -0.2% | 155,521 | 78,833,727 |
| 2024-03-26 | 5.01 | 5.06 | 5 | 5.06 | +1% | 110,356 | 55,489,082 |
| 2024-03-25 | 5 | 5.07 | 5 | 5.01 | -0.4% | 112,765 | 56,728,236 |
| 2024-03-22 | 5.08 | 5.1 | 5 | 5.03 | -1.18% | 144,041 | 72,560,104 |
| 2024-03-21 | 5.08 | 5.11 | 5.06 | 5.09 | +0.2% | 113,260 | 57,605,706 |
| 2024-03-20 | 5.05 | 5.09 | 5.03 | 5.08 | +0.59% | 96,521 | 48,922,030 |
| 2024-03-19 | 5.11 | 5.11 | 5.05 | 5.05 | -1.17% | 107,770 | 54,704,348 |
| 2024-03-18 | 5.09 | 5.12 | 5.06 | 5.11 | +0.2% | 126,860 | 64,535,025 |
| 2024-03-15 | 5.04 | 5.1 | 5.03 | 5.1 | +1.8% | 223,809 | 113,539,415 |
| 2024-03-14 | 5.03 | 5.07 | 4.99 | 5.01 | -0.6% | 128,847 | 64,880,153 |
| 2024-03-13 | 5.08 | 5.08 | 5.03 | 5.04 | -0.79% | 122,401 | 61,783,803 |
| 2024-03-12 | 5.07 | 5.08 | 5.04 | 5.08 | 0% | 137,699 | 69,711,453 |
| 2024-03-11 | 5.07 | 5.09 | 5.03 | 5.08 | +0.2% | 113,592 | 57,423,944 |
| 2024-03-08 | 5.08 | 5.11 | 5.04 | 5.07 | -0.59% | 159,405 | 80,781,124 |
| 2024-03-07 | 5.09 | 5.14 | 5.08 | 5.1 | 0% | 160,690 | 82,071,519 |
| 2024-03-06 | 5.11 | 5.15 | 5.08 | 5.1 | -0.97% | 180,270 | 92,135,652 |
| 2024-03-05 | 5.13 | 5.17 | 5.09 | 5.15 | +0.39% | 195,835 | 100,610,237 |
| 2024-03-04 | 5.17 | 5.19 | 5.11 | 5.13 | -1.16% | 200,292 | 102,794,987 |
| 2024-03-01 | 5.18 | 5.21 | 5.16 | 5.19 | -0.19% | 209,852 | 108,761,885 |
| 2024-02-29 | 5.1 | 5.21 | 5.07 | 5.2 | +0.97% | 280,663 | 144,851,181 |
| 2024-02-28 | 5.14 | 5.29 | 5.13 | 5.15 | -0.19% | 399,215 | 207,965,109 |
| 2024-02-27 | 5.1 | 5.16 | 5.08 | 5.16 | +0.98% | 159,785 | 81,976,254 |
| 2024-02-26 | 5.17 | 5.19 | 5.09 | 5.11 | -1.54% | 222,734 | 114,305,737 |
| 2024-02-23 | 5.18 | 5.29 | 5.16 | 5.19 | -0.38% | 248,876 | 129,611,189 |
| 2024-02-22 | 5.15 | 5.22 | 5.12 | 5.21 | 0% | 283,477 | 146,481,430 |
| 2024-02-21 | 5.06 | 5.4 | 5.05 | 5.21 | +2.56% | 525,369 | 275,610,235 |
| 2024-02-20 | 5.08 | 5.1 | 5.03 | 5.08 | -0.2% | 192,872 | 97,714,053 |
| 2024-02-19 | 5.07 | 5.09 | 4.98 | 5.09 | +0.59% | 274,318 | 138,458,793 |
| 2024-02-08 | 5.02 | 5.11 | 4.97 | 5.06 | +1.4% | 331,085 | 167,615,776 |
| 2024-02-07 | 4.86 | 5 | 4.86 | 4.99 | +1.63% | 304,150 | 150,678,328 |
| 2024-02-06 | 4.66 | 4.98 | 4.63 | 4.91 | +4.03% | 385,744 | 184,957,576 |
| 2024-02-05 | 4.8 | 4.85 | 4.6 | 4.72 | -2.48% | 293,236 | 138,877,610 |
| 2024-02-02 | 4.92 | 4.99 | 4.75 | 4.84 | -1.83% | 305,858 | 149,615,353 |
| 2024-02-01 | 4.98 | 5.03 | 4.88 | 4.93 | -1.79% | 294,531 | 145,875,071 |
| 2024-01-31 | 5.03 | 5.09 | 4.98 | 5.02 | -0.79% | 262,919 | 132,255,211 |
| 2024-01-30 | 5.12 | 5.19 | 5.05 | 5.06 | -2.13% | 297,803 | 152,594,591 |
| 2024-01-29 | 5.28 | 5.31 | 5.13 | 5.17 | -1.34% | 494,677 | 257,927,401 |
| 2024-01-26 | 5.24 | 5.47 | 5.18 | 5.24 | +2.54% | 731,687 | 387,909,556 |
| 2024-01-25 | 5.04 | 5.12 | 5.01 | 5.11 | +0.59% | 381,184 | 193,417,613 |
| 2024-01-24 | 4.89 | 5.12 | 4.81 | 5.08 | +3.89% | 395,318 | 196,105,248 |
| 2024-01-23 | 4.91 | 4.95 | 4.78 | 4.89 | -1.41% | 322,549 | 157,015,144 |
| 2024-01-22 | 5.04 | 5.13 | 4.9 | 4.96 | -1.78% | 364,036 | 183,637,311 |
| 2024-01-19 | 5.09 | 5.09 | 5.02 | 5.05 | -1.37% | 219,505 | 111,020,197 |
| 2024-01-18 | 5.08 | 5.14 | 4.97 | 5.12 | 0% | 375,333 | 189,820,689 |
| 2024-01-17 | 5.18 | 5.25 | 5.11 | 5.12 | -1.73% | 395,412 | 205,099,262 |
| 2024-01-16 | 5.12 | 5.24 | 5.1 | 5.21 | +1.56% | 388,888 | 201,349,107 |
| 2024-01-15 | 5.1 | 5.19 | 5.08 | 5.13 | +0.2% | 301,062 | 154,680,191 |
| 2024-01-12 | 5 | 5.25 | 5 | 5.12 | +1.79% | 549,743 | 282,439,901 |
| 2024-01-11 | 4.99 | 5.05 | 4.93 | 5.03 | +0.6% | 331,828 | 166,085,690 |
| 2024-01-10 | 5.06 | 5.09 | 4.99 | 5 | -1.96% | 406,523 | 204,810,860 |
| 2024-01-09 | 5.04 | 5.13 | 5 | 5.1 | +0.79% | 492,078 | 249,150,622 |
| 2024-01-08 | 5.19 | 5.23 | 5.06 | 5.06 | -7.33% | 927,870 | 476,564,406 |
| 2024-01-05 | 4.98 | 5.48 | 4.95 | 5.46 | +9.64% | 1,397,618 | 751,902,159 |
| 2024-01-04 | 4.96 | 4.99 | 4.94 | 4.98 | +0.2% | 72,480 | 35,956,197 |
| 2024-01-03 | 4.95 | 4.98 | 4.93 | 4.97 | +0.2% | 76,013 | 37,713,838 |
| 2024-01-02 | 4.96 | 4.99 | 4.93 | 4.96 | +0.2% | 99,240 | 49,265,849 |
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：