股票概览
5.35
+2.29%
+0.12
5.23
开盘价
5.39
最高价
5.23
最低价
37,091
成交量
数据更新至: 2024-06-28
技术指标
5.27
MA5 (5日均线)
5.35
MA10 (10日均线)
5.51
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 | 5.23 | 5.39 | 5.23 | 5.35 | +2.29% | 37,091 | 19,780,158 |
| 2024-06-27 | 5.3 | 5.34 | 5.22 | 5.23 | -1.88% | 16,235 | 8,558,878 |
| 2024-06-26 | 5.23 | 5.34 | 5.19 | 5.33 | +1.72% | 17,218 | 9,052,316 |
| 2024-06-25 | 5.19 | 5.3 | 5.18 | 5.24 | +0.96% | 22,772 | 11,935,092 |
| 2024-06-24 | 5.33 | 5.34 | 5.15 | 5.19 | -2.63% | 30,526 | 15,964,093 |
| 2024-06-21 | 5.31 | 5.37 | 5.29 | 5.33 | +0.19% | 19,601 | 10,455,532 |
| 2024-06-20 | 5.43 | 5.45 | 5.32 | 5.32 | -2.56% | 30,514 | 16,394,308 |
| 2024-06-19 | 5.55 | 5.56 | 5.45 | 5.46 | -1.44% | 27,953 | 15,337,646 |
| 2024-06-18 | 5.53 | 5.54 | 5.46 | 5.54 | +0.18% | 26,256 | 14,453,367 |
| 2024-06-17 | 5.59 | 5.68 | 5.51 | 5.53 | -1.78% | 46,125 | 25,749,717 |
| 2024-06-14 | 5.6 | 5.66 | 5.57 | 5.63 | +0.54% | 37,190 | 20,904,158 |
| 2024-06-13 | 5.62 | 5.64 | 5.55 | 5.6 | -0.36% | 34,882 | 19,494,853 |
| 2024-06-12 | 5.6 | 5.65 | 5.57 | 5.62 | -0.18% | 32,600 | 18,335,049 |
| 2024-06-11 | 5.66 | 5.71 | 5.58 | 5.63 | -0.71% | 30,362 | 17,097,583 |
| 2024-06-07 | 5.52 | 5.69 | 5.5 | 5.67 | +2.9% | 50,178 | 28,133,284 |
| 2024-06-06 | 5.65 | 5.66 | 5.46 | 5.51 | -2.13% | 65,773 | 36,389,840 |
| 2024-06-05 | 5.73 | 5.75 | 5.61 | 5.63 | -2.26% | 45,234 | 25,619,021 |
| 2024-06-04 | 5.7 | 5.77 | 5.6 | 5.76 | 0% | 74,518 | 42,229,111 |
| 2024-06-03 | 5.97 | 5.97 | 5.71 | 5.76 | -3.36% | 106,485 | 61,858,011 |
| 2024-05-31 | 5.96 | 6.03 | 5.92 | 5.96 | -0.33% | 63,303 | 37,717,644 |
| 2024-05-30 | 6.09 | 6.12 | 5.96 | 5.98 | -1.32% | 122,550 | 73,694,599 |
| 2024-05-29 | 6.08 | 6.12 | 5.97 | 6.06 | -0.98% | 104,981 | 63,512,870 |
| 2024-05-28 | 6.02 | 6.19 | 5.99 | 6.12 | +1.49% | 201,447 | 123,257,008 |
| 2024-05-27 | 5.96 | 6.08 | 5.9 | 6.03 | +0.84% | 92,339 | 55,455,705 |
| 2024-05-24 | 5.84 | 6.08 | 5.84 | 5.98 | +2.4% | 109,806 | 65,942,077 |
| 2024-05-23 | 6.01 | 6.01 | 5.83 | 5.84 | -2.83% | 72,480 | 42,760,123 |
| 2024-05-22 | 6.03 | 6.06 | 6 | 6.01 | -0.17% | 48,546 | 29,251,587 |
| 2024-05-21 | 6.07 | 6.11 | 6 | 6.02 | -1.15% | 54,382 | 32,874,023 |
| 2024-05-20 | 6 | 6.12 | 5.99 | 6.09 | +1% | 84,502 | 51,303,020 |
| 2024-05-17 | 5.99 | 6.05 | 5.97 | 6.03 | +0.67% | 68,814 | 41,314,862 |
| 2024-05-16 | 5.98 | 6.13 | 5.97 | 5.99 | -0.33% | 94,867 | 57,075,255 |
| 2024-05-15 | 6.18 | 6.19 | 6.01 | 6.01 | -2.75% | 110,476 | 67,105,630 |
| 2024-05-14 | 6.1 | 6.29 | 6.05 | 6.18 | +0.82% | 160,435 | 98,844,056 |
| 2024-05-13 | 6.15 | 6.19 | 6.03 | 6.13 | +0.66% | 167,560 | 102,447,106 |
| 2024-05-10 | 6.01 | 6.13 | 5.97 | 6.09 | +1.67% | 120,831 | 73,270,271 |
| 2024-05-09 | 5.96 | 6.03 | 5.94 | 5.99 | +0.67% | 58,253 | 34,888,251 |
| 2024-05-08 | 5.97 | 6.06 | 5.93 | 5.95 | -0.34% | 78,989 | 47,352,152 |
| 2024-05-07 | 6 | 6.05 | 5.95 | 5.97 | -1.49% | 97,967 | 58,566,929 |
| 2024-05-06 | 5.89 | 6.16 | 5.84 | 6.06 | +3.77% | 178,663 | 106,862,179 |
| 2024-04-30 | 5.98 | 5.98 | 5.78 | 5.84 | -4.11% | 155,800 | 91,100,463 |
| 2024-04-29 | 5.99 | 6.1 | 5.93 | 6.09 | +1.67% | 98,872 | 59,568,375 |
| 2024-04-26 | 5.9 | 6.03 | 5.8 | 5.99 | +1.18% | 88,616 | 52,332,997 |
| 2024-04-25 | 5.84 | 5.94 | 5.8 | 5.92 | +1.37% | 59,988 | 35,388,991 |
| 2024-04-24 | 5.79 | 5.87 | 5.75 | 5.84 | +1.39% | 42,621 | 24,764,749 |
| 2024-04-23 | 5.79 | 5.81 | 5.74 | 5.76 | -0.52% | 44,232 | 25,523,549 |
| 2024-04-22 | 5.89 | 5.92 | 5.76 | 5.79 | -1.36% | 65,158 | 37,928,924 |
| 2024-04-19 | 5.85 | 5.97 | 5.81 | 5.87 | -0.17% | 67,483 | 39,679,130 |
| 2024-04-18 | 6.01 | 6.05 | 5.87 | 5.88 | -1.34% | 77,504 | 45,881,128 |
| 2024-04-17 | 5.67 | 6 | 5.67 | 5.96 | +5.3% | 102,171 | 59,907,988 |
| 2024-04-16 | 6.02 | 6.09 | 5.6 | 5.66 | -6.14% | 128,973 | 75,037,750 |
| 2024-04-15 | 6.1 | 6.16 | 5.94 | 6.03 | -0.82% | 113,126 | 68,455,986 |
| 2024-04-12 | 6.22 | 6.27 | 6.06 | 6.08 | -2.41% | 115,044 | 70,740,130 |
| 2024-04-11 | 6.2 | 6.35 | 6.02 | 6.23 | -1.42% | 151,094 | 94,067,157 |
| 2024-04-10 | 6.17 | 6.57 | 6.09 | 6.32 | +1.77% | 219,966 | 137,477,518 |
| 2024-04-09 | 6.18 | 6.3 | 6.15 | 6.21 | -0.16% | 75,429 | 46,859,127 |
| 2024-04-08 | 6.09 | 6.28 | 6.06 | 6.22 | +1.97% | 115,414 | 71,476,502 |
| 2024-04-03 | 6.13 | 6.14 | 6.03 | 6.1 | +0.16% | 56,598 | 34,392,551 |
| 2024-04-02 | 6.02 | 6.11 | 6 | 6.09 | +1% | 60,747 | 36,916,497 |
| 2024-04-01 | 5.94 | 6.06 | 5.92 | 6.03 | +1.86% | 68,782 | 41,321,417 |
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：