股票概览
5.08
+1.4%
+0.07
5.01
开盘价
5.16
最高价
4.99
最低价
271,553
成交量
数据更新至: 2024-06-28
技术指标
5.10
MA5 (5日均线)
5.20
MA10 (10日均线)
5.39
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 | 5.01 | 5.16 | 4.99 | 5.08 | +1.4% | 271,553 | 137,929,510 |
| 2024-06-27 | 5.11 | 5.14 | 5 | 5.01 | -2.53% | 190,989 | 96,652,928 |
| 2024-06-26 | 5.06 | 5.16 | 4.96 | 5.14 | +1.18% | 283,117 | 143,071,873 |
| 2024-06-25 | 5.21 | 5.22 | 5.07 | 5.08 | -2.31% | 259,877 | 132,992,216 |
| 2024-06-24 | 5.23 | 5.29 | 5.16 | 5.2 | -0.95% | 199,602 | 104,250,433 |
| 2024-06-21 | 5.25 | 5.32 | 5.23 | 5.25 | -0.57% | 141,867 | 74,688,979 |
| 2024-06-20 | 5.29 | 5.34 | 5.22 | 5.28 | -0.56% | 257,278 | 135,956,715 |
| 2024-06-19 | 5.37 | 5.37 | 5.25 | 5.31 | -1.12% | 238,419 | 126,643,996 |
| 2024-06-18 | 5.32 | 5.38 | 5.2 | 5.37 | +0.94% | 321,173 | 169,373,224 |
| 2024-06-17 | 5.5 | 5.54 | 5.32 | 5.32 | -3.97% | 428,129 | 231,804,839 |
| 2024-06-14 | 5.6 | 5.68 | 5.53 | 5.54 | -1.6% | 320,316 | 179,049,219 |
| 2024-06-13 | 5.46 | 5.63 | 5.44 | 5.63 | +2.74% | 469,466 | 260,907,358 |
| 2024-06-12 | 5.43 | 5.48 | 5.41 | 5.48 | 0% | 242,047 | 131,992,488 |
| 2024-06-11 | 5.49 | 5.52 | 5.42 | 5.48 | -0.72% | 243,984 | 133,180,068 |
| 2024-06-07 | 5.53 | 5.54 | 5.4 | 5.52 | +0.55% | 357,758 | 195,825,206 |
| 2024-06-06 | 5.56 | 5.64 | 5.48 | 5.49 | -1.26% | 397,055 | 220,116,451 |
| 2024-06-05 | 5.68 | 5.72 | 5.55 | 5.56 | -2.63% | 308,930 | 173,953,897 |
| 2024-06-04 | 5.6 | 5.74 | 5.46 | 5.71 | +1.6% | 475,730 | 267,132,248 |
| 2024-06-03 | 5.71 | 5.75 | 5.54 | 5.62 | -2.26% | 429,814 | 241,968,930 |
| 2024-05-31 | 5.67 | 5.86 | 5.57 | 5.75 | +1.59% | 538,469 | 308,219,837 |
| 2024-05-30 | 5.86 | 5.91 | 5.61 | 5.66 | -3.74% | 665,314 | 381,406,815 |
| 2024-05-29 | 5.92 | 5.93 | 5.8 | 5.88 | -2% | 682,431 | 400,755,458 |
| 2024-05-28 | 5.77 | 6.02 | 5.74 | 6 | +3.45% | 1,104,313 | 654,577,092 |
| 2024-05-27 | 5.77 | 5.85 | 5.68 | 5.8 | +1.05% | 649,211 | 375,921,533 |
| 2024-05-24 | 5.6 | 5.85 | 5.6 | 5.74 | +2.14% | 743,752 | 429,497,125 |
| 2024-05-23 | 5.78 | 5.78 | 5.59 | 5.62 | -2.94% | 383,099 | 217,086,043 |
| 2024-05-22 | 5.76 | 5.83 | 5.73 | 5.79 | +0.87% | 448,735 | 259,277,600 |
| 2024-05-21 | 5.83 | 5.83 | 5.73 | 5.74 | -2.05% | 436,240 | 251,336,518 |
| 2024-05-20 | 5.64 | 5.86 | 5.6 | 5.86 | +4.09% | 738,684 | 425,783,184 |
| 2024-05-17 | 5.54 | 5.65 | 5.53 | 5.63 | +1.44% | 434,998 | 243,818,259 |
| 2024-05-16 | 5.57 | 5.63 | 5.51 | 5.55 | -0.54% | 435,060 | 242,143,130 |
| 2024-05-15 | 5.8 | 5.83 | 5.57 | 5.58 | -4.29% | 719,677 | 406,772,930 |
| 2024-05-14 | 5.8 | 5.89 | 5.73 | 5.83 | -1.69% | 628,392 | 365,178,353 |
| 2024-05-13 | 5.87 | 6.01 | 5.75 | 5.93 | +1.02% | 1,117,858 | 659,077,341 |
| 2024-05-10 | 5.61 | 6.12 | 5.57 | 5.87 | +4.82% | 1,466,111 | 846,482,681 |
| 2024-05-09 | 5.38 | 5.68 | 5.34 | 5.6 | +3.7% | 758,974 | 417,450,614 |
| 2024-05-08 | 5.44 | 5.56 | 5.4 | 5.4 | -0.92% | 539,898 | 296,017,462 |
| 2024-05-07 | 5.47 | 5.52 | 5.42 | 5.45 | -0.91% | 457,471 | 249,276,929 |
| 2024-05-06 | 5.34 | 5.55 | 5.33 | 5.5 | +3.38% | 714,910 | 389,895,418 |
| 2024-04-30 | 5.39 | 5.42 | 5.31 | 5.32 | -1.48% | 354,547 | 189,884,476 |
| 2024-04-29 | 5.34 | 5.41 | 5.28 | 5.4 | +0.93% | 472,257 | 252,841,717 |
| 2024-04-26 | 5.24 | 5.35 | 5.2 | 5.35 | +1.33% | 345,586 | 182,644,089 |
| 2024-04-25 | 5.26 | 5.31 | 5.22 | 5.28 | -0.19% | 239,322 | 126,039,100 |
| 2024-04-24 | 5.19 | 5.32 | 5.17 | 5.29 | +2.32% | 353,750 | 186,101,767 |
| 2024-04-23 | 5.28 | 5.29 | 5.15 | 5.17 | -2.64% | 345,243 | 179,975,576 |
| 2024-04-22 | 5.39 | 5.44 | 5.28 | 5.31 | -0.93% | 374,879 | 200,368,107 |
| 2024-04-19 | 5.4 | 5.47 | 5.33 | 5.36 | -1.11% | 289,490 | 156,088,963 |
| 2024-04-18 | 5.5 | 5.53 | 5.37 | 5.42 | -1.28% | 556,387 | 302,319,856 |
| 2024-04-17 | 5.28 | 5.49 | 5.28 | 5.49 | +3.39% | 456,212 | 246,181,237 |
| 2024-04-16 | 5.43 | 5.57 | 5.28 | 5.31 | -2.93% | 729,790 | 396,715,088 |
| 2024-04-15 | 5.36 | 5.54 | 5.35 | 5.47 | +0.74% | 542,884 | 296,011,548 |
| 2024-04-12 | 5.63 | 5.67 | 5.41 | 5.43 | -3.55% | 754,032 | 416,359,504 |
| 2024-04-11 | 5.57 | 5.69 | 5.52 | 5.63 | -0.18% | 555,498 | 311,759,616 |
| 2024-04-10 | 5.45 | 5.67 | 5.44 | 5.64 | +2.73% | 897,194 | 500,705,403 |
| 2024-04-09 | 5.45 | 5.6 | 5.39 | 5.49 | -0.36% | 797,625 | 436,837,556 |
| 2024-04-08 | 5.3 | 5.54 | 5.25 | 5.51 | +3.77% | 1,075,645 | 581,118,266 |
| 2024-04-03 | 5.3 | 5.34 | 5.23 | 5.31 | -0.19% | 648,393 | 343,432,487 |
| 2024-04-02 | 5.12 | 5.34 | 5.09 | 5.32 | +3.5% | 918,048 | 482,795,372 |
| 2024-04-01 | 5.17 | 5.18 | 5.06 | 5.14 | -0.58% | 614,407 | 314,401,384 |
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：