股票概览
5.52
-0.72%
-0.04
5.6
开盘价
5.77
最高价
5.43
最低价
94,356
成交量
数据更新至: 2024-03-29
技术指标
5.58
MA5 (5日均线)
5.49
MA10 (10日均线)
4.99
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 | 5.6 | 5.77 | 5.43 | 5.52 | -0.72% | 94,356 | 52,560,470 |
| 2024-03-28 | 5.55 | 5.67 | 5.41 | 5.56 | +3.73% | 99,850 | 55,301,864 |
| 2024-03-27 | 5.58 | 5.82 | 5.36 | 5.36 | -4.29% | 134,334 | 74,526,831 |
| 2024-03-26 | 5.72 | 5.83 | 5.5 | 5.6 | -4.6% | 151,695 | 85,279,876 |
| 2024-03-25 | 5.7 | 6.21 | 5.47 | 5.87 | +2.26% | 309,955 | 178,672,807 |
| 2024-03-22 | 5.19 | 5.74 | 5.19 | 5.74 | +9.96% | 293,166 | 166,002,211 |
| 2024-03-21 | 5.25 | 5.33 | 5.19 | 5.22 | -1.14% | 94,202 | 49,279,861 |
| 2024-03-20 | 5.21 | 5.35 | 5.14 | 5.28 | +1.73% | 157,275 | 82,419,904 |
| 2024-03-19 | 5.46 | 5.58 | 5.19 | 5.19 | -7.32% | 286,175 | 152,219,436 |
| 2024-03-18 | 5.3 | 5.6 | 5.3 | 5.6 | +10.02% | 336,719 | 185,869,216 |
| 2024-03-15 | 4.64 | 5.09 | 4.59 | 5.09 | +9.94% | 85,202 | 41,860,601 |
| 2024-03-14 | 4.58 | 4.69 | 4.55 | 4.63 | +0.65% | 56,486 | 26,113,031 |
| 2024-03-13 | 4.56 | 4.62 | 4.47 | 4.6 | +1.1% | 50,221 | 22,848,671 |
| 2024-03-12 | 4.42 | 4.56 | 4.38 | 4.55 | +3.17% | 53,061 | 23,696,978 |
| 2024-03-11 | 4.4 | 4.45 | 4.35 | 4.41 | +1.15% | 44,664 | 19,743,044 |
| 2024-03-08 | 4.33 | 4.45 | 4.32 | 4.36 | +0.46% | 39,913 | 17,477,117 |
| 2024-03-07 | 4.39 | 4.53 | 4.31 | 4.34 | -0.23% | 65,942 | 29,086,020 |
| 2024-03-06 | 4.12 | 4.42 | 4.11 | 4.35 | +4.57% | 73,848 | 31,759,552 |
| 2024-03-05 | 4.3 | 4.3 | 4.14 | 4.16 | -3.48% | 51,324 | 21,507,863 |
| 2024-03-04 | 4.32 | 4.41 | 4.13 | 4.31 | +0.47% | 54,649 | 23,215,383 |
| 2024-03-01 | 4.32 | 4.44 | 4.23 | 4.29 | -0.69% | 66,619 | 28,669,052 |
| 2024-02-29 | 4.09 | 4.35 | 4.01 | 4.32 | +2.13% | 97,454 | 41,353,202 |
| 2024-02-28 | 4.85 | 4.96 | 4.23 | 4.23 | -10% | 147,786 | 67,838,561 |
| 2024-02-27 | 4.64 | 4.74 | 4.55 | 4.7 | +1.73% | 60,776 | 28,429,322 |
| 2024-02-26 | 4.51 | 4.79 | 4.43 | 4.62 | +3.36% | 89,079 | 41,283,186 |
| 2024-02-23 | 4.29 | 4.49 | 4.23 | 4.47 | +5.67% | 83,390 | 36,295,587 |
| 2024-02-22 | 4.06 | 4.24 | 4.03 | 4.23 | +4.44% | 119,506 | 49,580,939 |
| 2024-02-21 | 3.79 | 4.24 | 3.79 | 4.05 | +5.19% | 165,472 | 68,369,661 |
| 2024-02-20 | 3.84 | 3.89 | 3.71 | 3.85 | +0.26% | 83,000 | 31,614,192 |
| 2024-02-19 | 3.69 | 3.84 | 3.5 | 3.84 | +3.23% | 140,368 | 51,803,854 |
| 2024-02-08 | 3.17 | 3.74 | 3.12 | 3.72 | +7.2% | 202,766 | 67,088,729 |
| 2024-02-07 | 3.8 | 3.9 | 3.47 | 3.47 | -10.1% | 95,032 | 33,449,480 |
| 2024-02-06 | 3.85 | 4.01 | 3.85 | 3.86 | -9.81% | 161,080 | 62,399,337 |
| 2024-02-05 | 4.64 | 4.66 | 4.28 | 4.28 | -9.89% | 46,535 | 20,168,868 |
| 2024-02-02 | 5.19 | 5.35 | 4.6 | 4.75 | -7.05% | 97,745 | 47,602,264 |
| 2024-02-01 | 5.24 | 5.36 | 4.99 | 5.11 | -5.02% | 85,774 | 44,162,247 |
| 2024-01-31 | 5.88 | 6 | 5.38 | 5.38 | -9.73% | 68,313 | 38,245,831 |
| 2024-01-30 | 6.29 | 6.32 | 5.94 | 5.96 | -4.49% | 48,910 | 29,745,502 |
| 2024-01-29 | 6.65 | 6.65 | 6.2 | 6.24 | -4.15% | 50,675 | 32,243,268 |
| 2024-01-26 | 6.34 | 6.6 | 6.34 | 6.51 | +1.88% | 59,815 | 38,939,652 |
| 2024-01-25 | 5.99 | 6.42 | 5.96 | 6.39 | +8.31% | 66,377 | 41,244,484 |
| 2024-01-24 | 5.73 | 5.99 | 5.69 | 5.9 | +3.87% | 55,961 | 32,682,878 |
| 2024-01-23 | 5.9 | 5.91 | 5.6 | 5.68 | -2.91% | 63,666 | 36,111,786 |
| 2024-01-22 | 6.42 | 6.55 | 5.79 | 5.85 | -8.45% | 53,299 | 32,656,558 |
| 2024-01-19 | 6.43 | 6.44 | 6.22 | 6.39 | -0.62% | 57,888 | 36,806,764 |
| 2024-01-18 | 6.66 | 6.7 | 6.28 | 6.43 | -4.17% | 63,147 | 40,659,834 |
| 2024-01-17 | 6.94 | 6.94 | 6.71 | 6.71 | -2.47% | 50,116 | 33,958,158 |
| 2024-01-16 | 6.92 | 7 | 6.8 | 6.88 | -0.72% | 51,531 | 35,512,893 |
| 2024-01-15 | 6.96 | 7.08 | 6.87 | 6.93 | -0.72% | 41,779 | 28,958,578 |
| 2024-01-12 | 7.04 | 7.17 | 6.96 | 6.98 | 0% | 49,137 | 34,774,545 |
| 2024-01-11 | 6.88 | 6.99 | 6.87 | 6.98 | +1.01% | 50,295 | 34,939,251 |
| 2024-01-10 | 7.08 | 7.09 | 6.9 | 6.91 | -1.71% | 36,469 | 25,379,772 |
| 2024-01-09 | 6.95 | 7.08 | 6.94 | 7.03 | +1.15% | 53,448 | 37,520,432 |
| 2024-01-08 | 7.07 | 7.13 | 6.92 | 6.95 | -1.84% | 56,321 | 39,474,095 |
| 2024-01-05 | 7.11 | 7.19 | 6.98 | 7.08 | -0.7% | 53,947 | 38,199,570 |
| 2024-01-04 | 7.06 | 7.16 | 7.03 | 7.13 | +0.28% | 66,374 | 47,094,511 |
| 2024-01-03 | 7.1 | 7.16 | 6.9 | 7.11 | +0.71% | 77,612 | 54,803,970 |
| 2024-01-02 | 6.74 | 7.32 | 6.74 | 7.06 | +4.75% | 142,492 | 100,812,354 |
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：