股票概览
5.37
-1.29%
-0.07
5.43
开盘价
5.5
最高价
5.36
最低价
52,548
成交量
数据更新至: 2024-06-28
技术指标
5.41
MA5 (5日均线)
5.53
MA10 (10日均线)
5.64
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 5.43 | 5.5 | 5.36 | 5.37 | -1.29% | 52,548 | 28,591,490 |
| 2024-06-27 | 5.55 | 5.63 | 5.43 | 5.44 | -2.33% | 43,535 | 23,978,505 |
| 2024-06-26 | 5.37 | 5.58 | 5.31 | 5.57 | +3.92% | 54,093 | 29,572,596 |
| 2024-06-25 | 5.3 | 5.42 | 5.23 | 5.36 | +1.13% | 49,559 | 26,524,271 |
| 2024-06-24 | 5.52 | 5.53 | 5.29 | 5.3 | -4.5% | 62,833 | 33,759,158 |
| 2024-06-21 | 5.54 | 5.68 | 5.52 | 5.55 | 0% | 42,102 | 23,585,523 |
| 2024-06-20 | 5.7 | 5.73 | 5.55 | 5.55 | -2.63% | 50,664 | 28,436,001 |
| 2024-06-19 | 5.74 | 5.77 | 5.69 | 5.7 | -0.7% | 45,833 | 26,232,400 |
| 2024-06-18 | 5.68 | 5.78 | 5.63 | 5.74 | +0.88% | 52,181 | 29,892,059 |
| 2024-06-17 | 5.69 | 5.75 | 5.64 | 5.69 | +0.18% | 35,033 | 19,968,685 |
| 2024-06-14 | 5.6 | 5.71 | 5.55 | 5.68 | +1.25% | 47,507 | 26,800,733 |
| 2024-06-13 | 5.75 | 5.75 | 5.58 | 5.61 | -2.09% | 51,935 | 29,238,578 |
| 2024-06-12 | 5.68 | 5.77 | 5.65 | 5.73 | +0.88% | 43,426 | 24,864,599 |
| 2024-06-11 | 5.69 | 5.71 | 5.54 | 5.68 | -0.18% | 57,972 | 32,609,135 |
| 2024-06-07 | 5.55 | 5.71 | 5.53 | 5.69 | +3.27% | 72,522 | 40,912,713 |
| 2024-06-06 | 5.7 | 5.77 | 5.46 | 5.51 | -3.84% | 103,337 | 57,498,545 |
| 2024-06-05 | 5.88 | 5.88 | 5.72 | 5.73 | -2.72% | 58,459 | 33,891,105 |
| 2024-06-04 | 5.87 | 5.91 | 5.77 | 5.89 | +0.34% | 50,949 | 29,775,358 |
| 2024-06-03 | 6.09 | 6.1 | 5.82 | 5.87 | -3.14% | 74,595 | 44,050,722 |
| 2024-05-31 | 5.99 | 6.09 | 5.97 | 6.06 | +1.85% | 58,084 | 35,112,653 |
| 2024-05-30 | 6.02 | 6.03 | 5.94 | 5.95 | -1.49% | 61,335 | 36,631,762 |
| 2024-05-29 | 6.05 | 6.14 | 6 | 6.04 | +0.5% | 49,586 | 30,096,497 |
| 2024-05-28 | 6.14 | 6.14 | 5.99 | 6.01 | -1.8% | 57,509 | 34,789,745 |
| 2024-05-27 | 6.18 | 6.2 | 5.93 | 6.12 | -0.16% | 86,371 | 52,196,372 |
| 2024-05-24 | 6.33 | 6.37 | 6.13 | 6.13 | -3.01% | 62,738 | 39,057,953 |
| 2024-05-23 | 6.48 | 6.48 | 6.29 | 6.32 | -2.62% | 72,023 | 45,824,833 |
| 2024-05-22 | 6.49 | 6.58 | 6.47 | 6.49 | -0.15% | 57,172 | 37,290,416 |
| 2024-05-21 | 6.5 | 6.57 | 6.46 | 6.5 | 0% | 67,277 | 43,789,947 |
| 2024-05-20 | 6.58 | 6.59 | 6.46 | 6.5 | -1.22% | 106,013 | 69,080,878 |
| 2024-05-17 | 6.38 | 6.59 | 6.36 | 6.58 | +2.81% | 104,743 | 68,026,725 |
| 2024-05-16 | 6.32 | 6.48 | 6.3 | 6.4 | +1.27% | 88,277 | 56,729,695 |
| 2024-05-15 | 6.25 | 6.37 | 6.16 | 6.32 | +1.12% | 62,026 | 39,142,816 |
| 2024-05-14 | 6.22 | 6.31 | 6.21 | 6.25 | +0.64% | 51,200 | 32,047,835 |
| 2024-05-13 | 6.3 | 6.34 | 6.16 | 6.21 | -1.43% | 63,063 | 39,332,240 |
| 2024-05-10 | 6.38 | 6.42 | 6.23 | 6.3 | -1.25% | 76,287 | 48,052,098 |
| 2024-05-09 | 6.3 | 6.42 | 6.3 | 6.38 | +0.63% | 51,421 | 32,843,156 |
| 2024-05-08 | 6.44 | 6.45 | 6.32 | 6.34 | -1.71% | 61,794 | 39,300,704 |
| 2024-05-07 | 6.41 | 6.49 | 6.37 | 6.45 | +0.62% | 63,944 | 41,098,590 |
| 2024-05-06 | 6.46 | 6.52 | 6.38 | 6.41 | +0.79% | 83,580 | 53,879,421 |
| 2024-04-30 | 6.46 | 6.47 | 6.28 | 6.36 | -0.47% | 76,202 | 48,367,073 |
| 2024-04-29 | 6.22 | 6.42 | 6.22 | 6.39 | +3.06% | 101,195 | 64,290,900 |
| 2024-04-26 | 6 | 6.22 | 5.97 | 6.2 | +2.99% | 95,516 | 58,520,302 |
| 2024-04-25 | 6 | 6.09 | 5.96 | 6.02 | -0.17% | 63,799 | 38,508,800 |
| 2024-04-24 | 5.98 | 6.06 | 5.94 | 6.03 | +0.67% | 87,893 | 52,676,459 |
| 2024-04-23 | 5.91 | 6.06 | 5.9 | 5.99 | +1.7% | 70,674 | 42,241,007 |
| 2024-04-22 | 5.92 | 5.99 | 5.8 | 5.89 | -0.51% | 65,749 | 38,743,339 |
| 2024-04-19 | 6.02 | 6.11 | 5.87 | 5.92 | -2.47% | 105,955 | 63,227,307 |
| 2024-04-18 | 6.19 | 6.2 | 6.05 | 6.07 | -1.3% | 84,594 | 51,828,352 |
| 2024-04-17 | 5.81 | 6.15 | 5.81 | 6.15 | +7.52% | 110,189 | 66,607,290 |
| 2024-04-16 | 6.11 | 6.13 | 5.72 | 5.72 | -6.38% | 116,740 | 68,480,136 |
| 2024-04-15 | 6.29 | 6.34 | 5.94 | 6.11 | -3.02% | 108,590 | 66,317,048 |
| 2024-04-12 | 6.38 | 6.43 | 6.28 | 6.3 | -1.41% | 66,264 | 42,031,214 |
| 2024-04-11 | 6.32 | 6.5 | 6.31 | 6.39 | 0% | 65,660 | 42,199,381 |
| 2024-04-10 | 6.61 | 6.63 | 6.31 | 6.39 | -3.33% | 111,408 | 71,549,411 |
| 2024-04-09 | 6.55 | 6.64 | 6.53 | 6.61 | +0.15% | 72,267 | 47,579,770 |
| 2024-04-08 | 6.78 | 6.78 | 6.59 | 6.6 | -2.65% | 88,689 | 59,076,081 |
| 2024-04-03 | 6.86 | 6.9 | 6.71 | 6.78 | -1.6% | 91,833 | 62,362,859 |
| 2024-04-02 | 6.91 | 7.02 | 6.81 | 6.89 | -0.14% | 115,971 | 80,015,380 |
| 2024-04-01 | 6.77 | 6.91 | 6.77 | 6.9 | +2.07% | 123,586 | 84,603,686 |
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：