股票概览
5.22
-0.57%
-0.03
5.25
开盘价
5.28
最高价
5.18
最低价
38,427
成交量
数据更新至: 2024-06-28
技术指标
5.18
MA5 (5日均线)
5.16
MA10 (10日均线)
5.26
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 | 5.25 | 5.28 | 5.18 | 5.22 | -0.57% | 38,427 | 20,104,026 |
| 2024-06-27 | 5.25 | 5.28 | 5.18 | 5.25 | 0% | 27,729 | 14,526,440 |
| 2024-06-26 | 5.17 | 5.27 | 5.03 | 5.25 | +2.34% | 39,727 | 20,689,363 |
| 2024-06-25 | 5.01 | 5.16 | 5.01 | 5.13 | +1.58% | 27,828 | 14,203,909 |
| 2024-06-24 | 5.14 | 5.14 | 4.95 | 5.05 | -2.32% | 30,708 | 15,403,482 |
| 2024-06-21 | 5.12 | 5.2 | 5.03 | 5.17 | +0.39% | 22,691 | 11,657,848 |
| 2024-06-20 | 5.26 | 5.26 | 5.08 | 5.15 | -1.53% | 28,744 | 14,807,984 |
| 2024-06-19 | 5.2 | 5.34 | 5.17 | 5.23 | +1.36% | 50,327 | 26,537,798 |
| 2024-06-18 | 5.09 | 5.21 | 5.01 | 5.16 | +3.41% | 39,547 | 20,266,671 |
| 2024-06-17 | 5.15 | 5.16 | 4.96 | 4.99 | -3.29% | 44,776 | 22,489,335 |
| 2024-06-14 | 5.2 | 5.21 | 5.1 | 5.16 | +0.39% | 38,425 | 19,835,026 |
| 2024-06-13 | 5.3 | 5.3 | 5.1 | 5.14 | -3.02% | 56,343 | 29,124,594 |
| 2024-06-12 | 5.24 | 5.41 | 5.24 | 5.3 | -0.19% | 32,473 | 17,328,589 |
| 2024-06-11 | 5.25 | 5.33 | 5.2 | 5.31 | +0.19% | 41,616 | 21,892,863 |
| 2024-06-07 | 5.42 | 5.51 | 5.23 | 5.3 | -0.75% | 69,966 | 37,485,557 |
| 2024-06-06 | 5.8 | 5.96 | 5.28 | 5.34 | -6.81% | 161,982 | 91,635,076 |
| 2024-06-05 | 5.64 | 5.84 | 5.63 | 5.73 | +1.24% | 142,154 | 81,762,649 |
| 2024-06-04 | 5.3 | 5.67 | 5.19 | 5.66 | +6.39% | 147,716 | 80,639,139 |
| 2024-06-03 | 5.4 | 5.43 | 5.29 | 5.32 | -2.03% | 37,034 | 19,837,123 |
| 2024-05-31 | 5.48 | 5.51 | 5.43 | 5.43 | -0.91% | 27,477 | 14,994,792 |
| 2024-05-30 | 5.64 | 5.64 | 5.46 | 5.48 | -2.84% | 45,400 | 25,073,053 |
| 2024-05-29 | 5.67 | 5.73 | 5.61 | 5.64 | -0.35% | 22,567 | 12,811,478 |
| 2024-05-28 | 5.71 | 5.74 | 5.64 | 5.66 | -0.88% | 27,324 | 15,538,793 |
| 2024-05-27 | 5.66 | 5.88 | 5.66 | 5.71 | +1.24% | 70,581 | 40,542,681 |
| 2024-05-24 | 5.58 | 5.74 | 5.54 | 5.64 | +1.08% | 33,181 | 18,763,387 |
| 2024-05-23 | 5.68 | 5.68 | 5.54 | 5.58 | -1.76% | 37,577 | 21,088,852 |
| 2024-05-22 | 5.71 | 5.76 | 5.65 | 5.68 | -0.7% | 32,823 | 18,688,866 |
| 2024-05-21 | 5.86 | 5.87 | 5.69 | 5.72 | -2.72% | 47,724 | 27,504,340 |
| 2024-05-20 | 5.86 | 5.92 | 5.79 | 5.88 | +0.68% | 48,274 | 28,352,327 |
| 2024-05-17 | 5.75 | 5.95 | 5.74 | 5.84 | +1.57% | 60,711 | 35,392,892 |
| 2024-05-16 | 5.75 | 5.81 | 5.73 | 5.75 | +0.17% | 23,798 | 13,724,766 |
| 2024-05-15 | 5.74 | 5.8 | 5.69 | 5.74 | -0.52% | 30,824 | 17,699,403 |
| 2024-05-14 | 5.7 | 5.79 | 5.69 | 5.77 | +1.58% | 31,461 | 18,116,431 |
| 2024-05-13 | 5.9 | 5.9 | 5.66 | 5.68 | -2.74% | 45,051 | 25,852,601 |
| 2024-05-10 | 5.89 | 5.92 | 5.79 | 5.84 | -0.68% | 29,097 | 16,968,243 |
| 2024-05-09 | 5.82 | 5.91 | 5.8 | 5.88 | +0.68% | 40,558 | 23,829,526 |
| 2024-05-08 | 5.87 | 5.92 | 5.8 | 5.84 | -0.51% | 41,616 | 24,367,563 |
| 2024-05-07 | 5.82 | 5.87 | 5.79 | 5.87 | +0.51% | 47,031 | 27,446,559 |
| 2024-05-06 | 5.86 | 5.9 | 5.75 | 5.84 | +1.04% | 61,142 | 35,514,744 |
| 2024-04-30 | 5.81 | 5.81 | 5.7 | 5.78 | 0% | 43,337 | 24,896,060 |
| 2024-04-29 | 5.62 | 5.85 | 5.59 | 5.78 | +2.85% | 67,117 | 38,475,512 |
| 2024-04-26 | 5.64 | 5.68 | 5.52 | 5.62 | -0.18% | 56,617 | 31,621,491 |
| 2024-04-25 | 5.62 | 5.72 | 5.47 | 5.63 | +1.26% | 48,507 | 27,231,078 |
| 2024-04-24 | 5.57 | 5.68 | 5.46 | 5.56 | +2.02% | 34,223 | 18,925,167 |
| 2024-04-23 | 5.41 | 5.49 | 5.38 | 5.45 | +0.93% | 34,321 | 18,674,098 |
| 2024-04-22 | 5.56 | 5.61 | 5.36 | 5.4 | -4.09% | 52,823 | 28,705,261 |
| 2024-04-19 | 5.33 | 5.72 | 5.33 | 5.63 | +2.36% | 55,368 | 31,161,279 |
| 2024-04-18 | 5.66 | 5.66 | 5.38 | 5.5 | -1.61% | 53,790 | 29,582,271 |
| 2024-04-17 | 5.28 | 5.6 | 5.23 | 5.59 | +7.5% | 66,450 | 36,559,483 |
| 2024-04-16 | 5.61 | 5.66 | 5.15 | 5.2 | -8.45% | 119,561 | 63,469,468 |
| 2024-04-15 | 5.9 | 5.95 | 5.53 | 5.68 | -4.86% | 101,917 | 58,106,382 |
| 2024-04-12 | 5.98 | 6.03 | 5.92 | 5.97 | 0% | 51,049 | 30,573,723 |
| 2024-04-11 | 5.94 | 6.04 | 5.84 | 5.97 | +0.34% | 55,857 | 33,370,874 |
| 2024-04-10 | 6 | 6.09 | 5.88 | 5.95 | -1.33% | 60,326 | 35,999,792 |
| 2024-04-09 | 5.8 | 6.15 | 5.8 | 6.03 | +2.55% | 90,961 | 54,517,710 |
| 2024-04-08 | 6.07 | 6.08 | 5.76 | 5.88 | -3.45% | 94,511 | 56,089,666 |
| 2024-04-03 | 5.87 | 6.12 | 5.85 | 6.09 | +3.22% | 115,710 | 69,503,911 |
| 2024-04-02 | 5.77 | 5.99 | 5.74 | 5.9 | +2.61% | 69,671 | 41,046,278 |
| 2024-04-01 | 5.72 | 5.77 | 5.71 | 5.75 | +0.88% | 43,186 | 24,799,550 |
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：