股票概览
5.07
0%
0
5.05
开盘价
5.14
最高价
5.05
最低价
273,150
成交量
数据更新至: 2024-06-28
技术指标
5.10
MA5 (5日均线)
5.22
MA10 (10日均线)
5.38
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 | 5.05 | 5.14 | 5.05 | 5.07 | 0% | 273,150 | 139,418,759 |
| 2024-06-27 | 5.15 | 5.17 | 5.05 | 5.07 | -2.12% | 275,689 | 140,476,250 |
| 2024-06-26 | 5.08 | 5.19 | 5.07 | 5.18 | +1.57% | 248,134 | 127,245,945 |
| 2024-06-25 | 5.11 | 5.15 | 5.05 | 5.1 | +0.39% | 317,492 | 161,964,851 |
| 2024-06-24 | 5.24 | 5.25 | 5.06 | 5.08 | -3.79% | 337,241 | 173,165,459 |
| 2024-06-21 | 5.24 | 5.3 | 5.22 | 5.28 | +0.57% | 177,022 | 93,197,383 |
| 2024-06-20 | 5.35 | 5.37 | 5.21 | 5.25 | -2.23% | 290,806 | 153,011,472 |
| 2024-06-19 | 5.44 | 5.46 | 5.35 | 5.37 | -1.29% | 221,493 | 119,425,020 |
| 2024-06-18 | 5.34 | 5.45 | 5.33 | 5.44 | +1.49% | 252,214 | 136,419,773 |
| 2024-06-17 | 5.32 | 5.41 | 5.31 | 5.36 | 0% | 223,033 | 119,466,202 |
| 2024-06-14 | 5.3 | 5.38 | 5.25 | 5.36 | +0.56% | 260,472 | 138,455,911 |
| 2024-06-13 | 5.49 | 5.52 | 5.29 | 5.33 | -3.27% | 462,025 | 248,394,585 |
| 2024-06-12 | 5.43 | 5.55 | 5.41 | 5.51 | +1.29% | 371,001 | 203,336,813 |
| 2024-06-11 | 5.43 | 5.48 | 5.37 | 5.44 | -0.73% | 310,838 | 168,353,698 |
| 2024-06-07 | 5.48 | 5.5 | 5.38 | 5.48 | +0.92% | 393,056 | 213,987,739 |
| 2024-06-06 | 5.59 | 5.63 | 5.4 | 5.43 | -2.86% | 616,153 | 337,911,651 |
| 2024-06-05 | 5.82 | 5.82 | 5.59 | 5.59 | -4.12% | 492,767 | 279,239,873 |
| 2024-06-04 | 5.79 | 5.83 | 5.74 | 5.83 | +0.87% | 308,376 | 178,662,132 |
| 2024-06-03 | 5.7 | 5.87 | 5.68 | 5.78 | +1.23% | 458,846 | 265,692,338 |
| 2024-05-31 | 5.69 | 5.74 | 5.69 | 5.71 | +0.35% | 195,155 | 111,505,288 |
| 2024-05-30 | 5.73 | 5.76 | 5.67 | 5.69 | -0.87% | 301,788 | 172,006,731 |
| 2024-05-29 | 5.74 | 5.81 | 5.69 | 5.74 | -2.55% | 279,466 | 160,036,390 |
| 2024-05-28 | 6.08 | 6.09 | 5.85 | 5.89 | -3.13% | 514,603 | 305,539,002 |
| 2024-05-27 | 6.06 | 6.09 | 5.95 | 6.08 | +1% | 314,057 | 189,099,351 |
| 2024-05-24 | 6.07 | 6.11 | 6.02 | 6.02 | -0.5% | 282,846 | 171,443,802 |
| 2024-05-23 | 6.17 | 6.21 | 6.04 | 6.05 | -2.58% | 496,239 | 303,343,466 |
| 2024-05-22 | 6.26 | 6.3 | 6.17 | 6.21 | -0.8% | 316,391 | 196,899,260 |
| 2024-05-21 | 6.32 | 6.32 | 6.22 | 6.26 | -1.26% | 317,488 | 198,867,036 |
| 2024-05-20 | 6.35 | 6.39 | 6.3 | 6.34 | -0.16% | 415,715 | 263,359,702 |
| 2024-05-17 | 6.39 | 6.44 | 6.26 | 6.35 | -0.47% | 490,230 | 309,771,431 |
| 2024-05-16 | 6.52 | 6.59 | 6.36 | 6.38 | -2.6% | 657,991 | 423,343,449 |
| 2024-05-15 | 6.51 | 6.65 | 6.5 | 6.55 | +0.46% | 562,430 | 370,173,510 |
| 2024-05-14 | 6.51 | 6.62 | 6.5 | 6.52 | -0.31% | 417,635 | 273,135,590 |
| 2024-05-13 | 6.51 | 6.58 | 6.31 | 6.54 | -1.21% | 618,505 | 399,905,645 |
| 2024-05-10 | 6.59 | 6.77 | 6.46 | 6.62 | +1.07% | 855,127 | 564,751,240 |
| 2024-05-09 | 6.22 | 6.62 | 6.21 | 6.55 | +5.82% | 1,051,692 | 678,370,607 |
| 2024-05-08 | 6.42 | 6.46 | 6.16 | 6.19 | -4.03% | 780,100 | 488,760,592 |
| 2024-05-07 | 6.52 | 6.54 | 6.41 | 6.45 | -1.53% | 447,605 | 289,424,096 |
| 2024-05-06 | 6.54 | 6.61 | 6.43 | 6.55 | +1.87% | 645,836 | 420,473,265 |
| 2024-04-30 | 6.45 | 6.52 | 6.34 | 6.43 | 0% | 751,620 | 483,695,902 |
| 2024-04-29 | 6.36 | 6.48 | 6.17 | 6.43 | +1.42% | 743,460 | 469,448,978 |
| 2024-04-26 | 6.37 | 6.43 | 6.3 | 6.34 | -0.78% | 550,058 | 349,073,458 |
| 2024-04-25 | 6.51 | 6.53 | 6.34 | 6.39 | -2.44% | 516,442 | 332,397,162 |
| 2024-04-24 | 6.37 | 6.59 | 6.34 | 6.55 | +3.97% | 617,416 | 400,046,216 |
| 2024-04-23 | 6.61 | 6.61 | 6.2 | 6.3 | -5.97% | 965,828 | 615,685,220 |
| 2024-04-22 | 6.75 | 6.88 | 6.59 | 6.7 | -0.74% | 738,780 | 496,991,317 |
| 2024-04-19 | 6.79 | 6.98 | 6.68 | 6.75 | +0.9% | 948,580 | 645,776,636 |
| 2024-04-18 | 6.5 | 6.96 | 6.47 | 6.69 | +3.08% | 1,381,114 | 929,463,687 |
| 2024-04-17 | 6.11 | 6.56 | 6.06 | 6.49 | +6.57% | 1,383,513 | 863,458,399 |
| 2024-04-16 | 6.14 | 6.26 | 5.99 | 6.09 | -0.98% | 1,003,841 | 613,868,529 |
| 2024-04-15 | 5.99 | 6.3 | 5.99 | 6.15 | +3.36% | 1,096,828 | 675,024,235 |
| 2024-04-12 | 5.75 | 6.13 | 5.75 | 5.95 | +3.66% | 1,147,414 | 683,066,758 |
| 2024-04-11 | 5.48 | 5.83 | 5.46 | 5.74 | +4.36% | 1,002,353 | 572,686,267 |
| 2024-04-10 | 5.57 | 5.59 | 5.46 | 5.5 | -1.26% | 447,788 | 247,804,946 |
| 2024-04-09 | 5.54 | 5.61 | 5.48 | 5.57 | +0.18% | 525,105 | 292,214,191 |
| 2024-04-08 | 5.47 | 5.59 | 5.46 | 5.56 | +1.09% | 732,936 | 406,513,855 |
| 2024-04-03 | 5.38 | 5.53 | 5.34 | 5.5 | -0.36% | 975,222 | 531,890,651 |
| 2024-04-02 | 5.72 | 5.73 | 5.48 | 5.52 | -5.8% | 1,013,246 | 564,992,632 |
| 2024-04-01 | 5.6 | 5.88 | 5.6 | 5.86 | +4.83% | 723,975 | 416,099,004 |
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：