股票概览
5.23
+0.97%
+0.05
5.18
开盘价
5.35
最高价
5.16
最低价
83,610
成交量
数据更新至: 2024-06-28
技术指标
5.21
MA5 (5日均线)
5.27
MA10 (10日均线)
5.36
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 | 5.18 | 5.35 | 5.16 | 5.23 | +0.97% | 83,610 | 43,988,126 |
| 2024-06-27 | 5.24 | 5.25 | 5.17 | 5.18 | -1.71% | 60,827 | 31,676,350 |
| 2024-06-26 | 5.19 | 5.27 | 5.16 | 5.27 | +1.15% | 76,445 | 39,842,045 |
| 2024-06-25 | 5.16 | 5.27 | 5.16 | 5.21 | +0.77% | 65,677 | 34,293,365 |
| 2024-06-24 | 5.34 | 5.34 | 5.15 | 5.17 | -3.36% | 95,882 | 49,861,864 |
| 2024-06-21 | 5.25 | 5.38 | 5.25 | 5.35 | +1.9% | 71,287 | 38,083,912 |
| 2024-06-20 | 5.35 | 5.38 | 5.24 | 5.25 | -2.05% | 72,240 | 38,224,604 |
| 2024-06-19 | 5.39 | 5.46 | 5.36 | 5.36 | -0.56% | 68,006 | 36,760,364 |
| 2024-06-18 | 5.32 | 5.4 | 5.31 | 5.39 | +1.13% | 58,832 | 31,621,589 |
| 2024-06-17 | 5.34 | 5.4 | 5.31 | 5.33 | -0.56% | 41,322 | 22,089,067 |
| 2024-06-14 | 5.27 | 5.38 | 5.26 | 5.36 | +1.52% | 74,757 | 39,810,197 |
| 2024-06-13 | 5.38 | 5.41 | 5.28 | 5.28 | -2.22% | 92,209 | 49,079,437 |
| 2024-06-12 | 5.36 | 5.42 | 5.33 | 5.4 | +0.19% | 70,834 | 38,140,477 |
| 2024-06-11 | 5.42 | 5.46 | 5.35 | 5.39 | -1.28% | 96,572 | 52,079,277 |
| 2024-06-07 | 5.37 | 5.47 | 5.37 | 5.46 | +2.06% | 88,387 | 47,898,530 |
| 2024-06-06 | 5.51 | 5.54 | 5.32 | 5.35 | -2.9% | 123,619 | 66,797,026 |
| 2024-06-05 | 5.61 | 5.61 | 5.5 | 5.51 | -2.13% | 66,746 | 37,101,562 |
| 2024-06-04 | 5.52 | 5.63 | 5.48 | 5.63 | +1.81% | 113,429 | 63,218,789 |
| 2024-06-03 | 5.63 | 5.65 | 5.47 | 5.53 | -1.95% | 145,505 | 80,696,774 |
| 2024-05-31 | 5.67 | 5.67 | 5.62 | 5.64 | 0% | 71,057 | 40,088,211 |
| 2024-05-30 | 5.66 | 5.72 | 5.62 | 5.64 | -0.88% | 85,991 | 48,684,522 |
| 2024-05-29 | 5.7 | 5.73 | 5.67 | 5.69 | -0.35% | 111,706 | 63,659,187 |
| 2024-05-28 | 5.8 | 5.81 | 5.7 | 5.71 | -1.72% | 90,257 | 51,831,624 |
| 2024-05-27 | 5.78 | 5.83 | 5.73 | 5.81 | +0.35% | 75,634 | 43,640,344 |
| 2024-05-24 | 5.8 | 5.88 | 5.78 | 5.79 | -0.52% | 77,559 | 45,215,327 |
| 2024-05-23 | 5.93 | 5.95 | 5.79 | 5.82 | -2.02% | 134,908 | 78,851,493 |
| 2024-05-22 | 5.92 | 6 | 5.91 | 5.94 | +0.51% | 120,762 | 71,973,147 |
| 2024-05-21 | 5.95 | 6.01 | 5.87 | 5.91 | -1.17% | 132,937 | 78,869,004 |
| 2024-05-20 | 5.98 | 6.03 | 5.95 | 5.98 | -0.17% | 133,608 | 80,028,954 |
| 2024-05-17 | 5.98 | 6 | 5.89 | 5.99 | +0.34% | 143,328 | 85,207,908 |
| 2024-05-16 | 5.87 | 5.99 | 5.87 | 5.97 | +1.7% | 167,077 | 99,585,204 |
| 2024-05-15 | 5.85 | 5.93 | 5.84 | 5.87 | +0.34% | 145,792 | 85,997,413 |
| 2024-05-14 | 5.87 | 5.9 | 5.83 | 5.85 | -0.51% | 97,814 | 57,324,125 |
| 2024-05-13 | 5.82 | 5.92 | 5.76 | 5.88 | +0.34% | 163,726 | 95,904,486 |
| 2024-05-10 | 5.81 | 5.89 | 5.78 | 5.86 | +1.03% | 142,584 | 83,243,768 |
| 2024-05-09 | 5.7 | 5.81 | 5.7 | 5.8 | +1.4% | 92,043 | 53,206,425 |
| 2024-05-08 | 5.81 | 5.83 | 5.71 | 5.72 | -2.05% | 114,430 | 65,844,446 |
| 2024-05-07 | 5.84 | 5.85 | 5.78 | 5.84 | -0.34% | 107,490 | 62,543,999 |
| 2024-05-06 | 5.7 | 5.86 | 5.68 | 5.86 | +3.72% | 202,680 | 117,473,414 |
| 2024-04-30 | 5.73 | 5.76 | 5.64 | 5.65 | -1.4% | 130,717 | 74,204,844 |
| 2024-04-29 | 5.64 | 5.73 | 5.57 | 5.73 | +1.78% | 149,630 | 84,833,206 |
| 2024-04-26 | 5.57 | 5.63 | 5.54 | 5.63 | +0.72% | 158,506 | 88,484,218 |
| 2024-04-25 | 5.62 | 5.64 | 5.57 | 5.59 | -0.71% | 102,730 | 57,565,213 |
| 2024-04-24 | 5.55 | 5.74 | 5.53 | 5.63 | +1.08% | 160,246 | 90,117,741 |
| 2024-04-23 | 5.67 | 5.75 | 5.55 | 5.57 | -2.62% | 217,302 | 121,894,335 |
| 2024-04-22 | 5.94 | 5.94 | 5.7 | 5.72 | -4.67% | 278,992 | 161,458,024 |
| 2024-04-19 | 5.91 | 6.08 | 5.9 | 6 | +0.84% | 234,366 | 141,014,925 |
| 2024-04-18 | 5.96 | 6.11 | 5.93 | 5.95 | -0.83% | 327,334 | 196,543,391 |
| 2024-04-17 | 5.84 | 6.01 | 5.76 | 6 | +2.74% | 337,183 | 199,866,941 |
| 2024-04-16 | 5.8 | 6.1 | 5.78 | 5.84 | -0.34% | 482,948 | 286,361,272 |
| 2024-04-15 | 5.55 | 5.9 | 5.53 | 5.86 | +5.78% | 457,545 | 263,760,753 |
| 2024-04-12 | 5.6 | 5.65 | 5.51 | 5.54 | -1.25% | 124,630 | 69,605,068 |
| 2024-04-11 | 5.5 | 5.65 | 5.46 | 5.61 | +1.26% | 95,955 | 53,570,223 |
| 2024-04-10 | 5.6 | 5.63 | 5.5 | 5.54 | -1.25% | 97,856 | 54,347,669 |
| 2024-04-09 | 5.6 | 5.65 | 5.58 | 5.61 | +0.18% | 67,797 | 38,014,945 |
| 2024-04-08 | 5.64 | 5.7 | 5.6 | 5.6 | -1.06% | 102,974 | 58,205,277 |
| 2024-04-03 | 5.61 | 5.67 | 5.6 | 5.66 | +0.71% | 103,910 | 58,641,210 |
| 2024-04-02 | 5.59 | 5.64 | 5.56 | 5.62 | +0.9% | 112,859 | 63,324,169 |
| 2024-04-01 | 5.5 | 5.58 | 5.5 | 5.57 | +0.91% | 101,337 | 56,404,444 |
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：