股票概览
5.26
+2.14%
+0.11
5.21
开盘价
5.41
最高价
5.19
最低价
69,747
成交量
数据更新至: 2024-03-29
技术指标
5.19
MA5 (5日均线)
5.27
MA10 (10日均线)
5.08
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 | 5.21 | 5.41 | 5.19 | 5.26 | +2.14% | 69,747 | 36,769,927 |
| 2024-03-28 | 5 | 5.22 | 4.98 | 5.15 | +1.38% | 57,799 | 29,720,024 |
| 2024-03-27 | 5.28 | 5.3 | 5.06 | 5.08 | -4.87% | 66,933 | 34,585,903 |
| 2024-03-26 | 5.12 | 5.35 | 5.09 | 5.34 | +4.09% | 94,266 | 49,393,376 |
| 2024-03-25 | 5.2 | 5.3 | 5.12 | 5.13 | -1.91% | 77,452 | 40,316,326 |
| 2024-03-22 | 5.34 | 5.37 | 5.21 | 5.23 | -2.61% | 89,279 | 47,064,495 |
| 2024-03-21 | 5.35 | 5.38 | 5.22 | 5.37 | +0.56% | 105,470 | 56,126,294 |
| 2024-03-20 | 5.3 | 5.42 | 5.28 | 5.34 | 0% | 98,685 | 52,630,618 |
| 2024-03-19 | 5.34 | 5.42 | 5.27 | 5.34 | -1.29% | 129,143 | 69,171,730 |
| 2024-03-18 | 5.24 | 5.57 | 5.23 | 5.41 | +1.88% | 226,733 | 122,499,637 |
| 2024-03-15 | 4.98 | 5.4 | 4.89 | 5.31 | +4.73% | 248,651 | 129,918,105 |
| 2024-03-14 | 5.05 | 5.4 | 4.98 | 5.07 | +2.42% | 190,665 | 98,221,938 |
| 2024-03-13 | 4.92 | 5.1 | 4.9 | 4.95 | +0.2% | 109,874 | 54,668,375 |
| 2024-03-12 | 4.81 | 4.99 | 4.77 | 4.94 | +2.28% | 124,715 | 60,982,130 |
| 2024-03-11 | 4.78 | 4.83 | 4.7 | 4.83 | -0.21% | 85,859 | 40,967,747 |
| 2024-03-08 | 4.89 | 4.99 | 4.61 | 4.84 | -2.22% | 181,761 | 86,161,746 |
| 2024-03-07 | 4.71 | 5.14 | 4.69 | 4.95 | +6% | 236,215 | 118,100,998 |
| 2024-03-06 | 4.66 | 4.73 | 4.58 | 4.67 | +1.52% | 74,087 | 34,591,169 |
| 2024-03-05 | 4.69 | 4.73 | 4.54 | 4.6 | -2.75% | 72,557 | 33,445,621 |
| 2024-03-04 | 4.73 | 4.83 | 4.57 | 4.73 | -0.63% | 78,662 | 36,789,596 |
| 2024-03-01 | 4.8 | 4.91 | 4.69 | 4.76 | -0.42% | 100,143 | 47,680,293 |
| 2024-02-29 | 4.5 | 4.87 | 4.4 | 4.78 | -0.42% | 167,089 | 78,676,104 |
| 2024-02-28 | 5.26 | 5.27 | 4.8 | 4.8 | -9.94% | 258,079 | 130,816,259 |
| 2024-02-27 | 5.09 | 5.51 | 5.05 | 5.33 | +6.39% | 289,326 | 153,689,665 |
| 2024-02-26 | 4.58 | 5.01 | 4.55 | 5.01 | +10.11% | 132,114 | 63,189,095 |
| 2024-02-23 | 4.36 | 4.6 | 4.29 | 4.55 | +4.12% | 131,658 | 58,567,956 |
| 2024-02-22 | 4.4 | 4.4 | 4.14 | 4.37 | +1.16% | 164,715 | 70,263,468 |
| 2024-02-21 | 3.89 | 4.32 | 3.84 | 4.32 | +9.92% | 115,481 | 48,270,561 |
| 2024-02-20 | 3.78 | 4.02 | 3.69 | 3.93 | +3.97% | 105,069 | 40,449,179 |
| 2024-02-19 | 3.61 | 3.79 | 3.59 | 3.78 | +4.71% | 158,274 | 58,383,694 |
| 2024-02-08 | 3.33 | 3.62 | 3.11 | 3.61 | +4.34% | 285,586 | 93,944,795 |
| 2024-02-07 | 3.86 | 3.86 | 3.46 | 3.46 | -9.9% | 168,683 | 58,883,177 |
| 2024-02-06 | 4.04 | 4.04 | 3.83 | 3.84 | -9.65% | 142,871 | 55,181,728 |
| 2024-02-05 | 4.68 | 4.68 | 4.25 | 4.25 | -9.96% | 31,318 | 13,510,864 |
| 2024-02-02 | 5.08 | 5.2 | 4.57 | 4.72 | -7.09% | 98,147 | 47,558,069 |
| 2024-02-01 | 5.11 | 5.2 | 4.93 | 5.08 | -1.55% | 68,808 | 34,825,503 |
| 2024-01-31 | 5.5 | 5.65 | 5.15 | 5.16 | -6.86% | 90,701 | 48,287,709 |
| 2024-01-30 | 5.7 | 5.8 | 5.51 | 5.54 | -3.82% | 42,061 | 23,753,544 |
| 2024-01-29 | 6.06 | 6.08 | 5.73 | 5.76 | -4% | 46,358 | 27,026,245 |
| 2024-01-26 | 5.93 | 6.14 | 5.93 | 6 | +0.5% | 46,004 | 27,780,236 |
| 2024-01-25 | 5.83 | 5.99 | 5.76 | 5.97 | +2.4% | 53,089 | 31,198,009 |
| 2024-01-24 | 5.74 | 5.95 | 5.56 | 5.83 | +1.22% | 52,916 | 30,445,102 |
| 2024-01-23 | 6.1 | 6.1 | 5.6 | 5.76 | -1.2% | 70,054 | 39,979,629 |
| 2024-01-22 | 6.25 | 6.25 | 5.76 | 5.83 | -7.02% | 63,461 | 38,203,222 |
| 2024-01-19 | 6.4 | 6.42 | 6.17 | 6.27 | -1.72% | 51,392 | 32,343,722 |
| 2024-01-18 | 6.44 | 6.44 | 6.1 | 6.38 | 0% | 70,708 | 44,272,321 |
| 2024-01-17 | 6.59 | 6.59 | 6.38 | 6.38 | -2.74% | 30,471 | 19,693,575 |
| 2024-01-16 | 6.56 | 6.62 | 6.42 | 6.56 | +0.31% | 34,671 | 22,574,153 |
| 2024-01-15 | 6.67 | 6.67 | 6.51 | 6.54 | -1.95% | 35,267 | 23,140,660 |
| 2024-01-12 | 6.7 | 6.81 | 6.66 | 6.67 | -1.04% | 34,407 | 23,140,448 |
| 2024-01-11 | 6.51 | 6.75 | 6.49 | 6.74 | +3.22% | 48,842 | 32,512,224 |
| 2024-01-10 | 6.52 | 6.59 | 6.41 | 6.53 | -0.15% | 41,941 | 27,348,688 |
| 2024-01-09 | 6.5 | 6.66 | 6.48 | 6.54 | +0.62% | 47,794 | 31,404,876 |
| 2024-01-08 | 6.67 | 6.78 | 6.5 | 6.5 | -2.4% | 63,005 | 41,360,748 |
| 2024-01-05 | 6.59 | 6.96 | 6.59 | 6.66 | -0.6% | 89,287 | 60,583,492 |
| 2024-01-04 | 6.66 | 6.75 | 6.6 | 6.7 | +0.45% | 48,407 | 32,380,770 |
| 2024-01-03 | 6.82 | 6.87 | 6.64 | 6.67 | -3.05% | 50,314 | 33,714,303 |
| 2024-01-02 | 6.72 | 6.9 | 6.61 | 6.88 | +2.53% | 62,450 | 42,718,223 |
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：