股票概览
5.53
+1.1%
+0.06
5.49
开盘价
5.62
最高价
5.44
最低价
36,120
成交量
数据更新至: 2024-06-28
技术指标
5.53
MA5 (5日均线)
5.66
MA10 (10日均线)
5.77
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 | 5.49 | 5.62 | 5.44 | 5.53 | +1.1% | 36,120 | 20,028,033 |
| 2024-06-27 | 5.66 | 5.66 | 5.47 | 5.47 | -3.36% | 35,056 | 19,474,967 |
| 2024-06-26 | 5.55 | 5.67 | 5.47 | 5.66 | +1.62% | 43,065 | 23,968,744 |
| 2024-06-25 | 5.49 | 5.63 | 5.43 | 5.57 | +2.77% | 37,058 | 20,525,622 |
| 2024-06-24 | 5.66 | 5.69 | 5.4 | 5.42 | -4.75% | 50,197 | 27,569,462 |
| 2024-06-21 | 5.72 | 5.75 | 5.62 | 5.69 | -1.73% | 29,424 | 16,752,224 |
| 2024-06-20 | 5.85 | 5.99 | 5.78 | 5.79 | -1.19% | 58,246 | 34,204,931 |
| 2024-06-19 | 5.85 | 5.9 | 5.81 | 5.86 | -0.17% | 40,852 | 23,936,316 |
| 2024-06-18 | 5.75 | 5.9 | 5.74 | 5.87 | +1.73% | 40,647 | 23,735,496 |
| 2024-06-17 | 5.78 | 5.86 | 5.75 | 5.77 | -1.37% | 30,545 | 17,718,598 |
| 2024-06-14 | 5.75 | 5.86 | 5.72 | 5.85 | +1.74% | 44,354 | 25,748,448 |
| 2024-06-13 | 5.85 | 5.91 | 5.7 | 5.75 | -2.21% | 38,499 | 22,254,130 |
| 2024-06-12 | 5.75 | 5.9 | 5.72 | 5.88 | +2.08% | 40,937 | 23,884,514 |
| 2024-06-11 | 5.78 | 5.8 | 5.67 | 5.76 | -1.87% | 46,531 | 26,635,979 |
| 2024-06-07 | 5.67 | 5.89 | 5.67 | 5.87 | +4.63% | 67,960 | 39,314,911 |
| 2024-06-06 | 5.76 | 5.81 | 5.54 | 5.61 | -2.6% | 73,882 | 41,842,420 |
| 2024-06-05 | 5.99 | 5.99 | 5.7 | 5.76 | -4% | 62,564 | 36,584,317 |
| 2024-06-04 | 6.02 | 6.04 | 5.88 | 6 | -0.66% | 60,518 | 36,024,390 |
| 2024-06-03 | 6.23 | 6.23 | 5.96 | 6.04 | -2.89% | 91,853 | 55,630,248 |
| 2024-05-31 | 6.31 | 6.35 | 6.2 | 6.22 | -1.58% | 86,574 | 54,065,886 |
| 2024-05-30 | 6.58 | 6.59 | 6.3 | 6.32 | -3.81% | 108,057 | 69,431,680 |
| 2024-05-29 | 6.44 | 6.65 | 6.32 | 6.57 | +1.86% | 108,460 | 70,952,626 |
| 2024-05-28 | 6.41 | 6.6 | 6.39 | 6.45 | +0.94% | 89,629 | 58,215,550 |
| 2024-05-27 | 6.37 | 6.44 | 6.28 | 6.39 | +0.31% | 65,626 | 41,688,963 |
| 2024-05-24 | 6.31 | 6.66 | 6.31 | 6.37 | 0% | 85,131 | 54,728,446 |
| 2024-05-23 | 6.69 | 6.7 | 6.33 | 6.37 | -7.28% | 178,757 | 115,901,154 |
| 2024-05-22 | 6.85 | 7.04 | 6.79 | 6.87 | +1.18% | 199,459 | 137,588,633 |
| 2024-05-21 | 6.71 | 6.89 | 6.64 | 6.79 | +0.3% | 120,300 | 81,089,390 |
| 2024-05-20 | 6.66 | 6.77 | 6.55 | 6.77 | +3.68% | 145,629 | 97,317,169 |
| 2024-05-17 | 6.51 | 6.54 | 6.36 | 6.53 | +0.62% | 70,300 | 45,347,114 |
| 2024-05-16 | 6.5 | 6.58 | 6.4 | 6.49 | +0.46% | 71,414 | 46,407,595 |
| 2024-05-15 | 6.49 | 6.6 | 6.4 | 6.46 | -0.46% | 66,868 | 43,506,490 |
| 2024-05-14 | 6.49 | 6.59 | 6.46 | 6.49 | 0% | 57,957 | 37,736,213 |
| 2024-05-13 | 6.5 | 6.58 | 6.4 | 6.49 | -1.52% | 84,367 | 54,894,901 |
| 2024-05-10 | 6.55 | 6.65 | 6.47 | 6.59 | +0.46% | 96,653 | 63,511,634 |
| 2024-05-09 | 6.42 | 6.63 | 6.42 | 6.56 | +1.86% | 93,898 | 61,531,578 |
| 2024-05-08 | 6.56 | 6.58 | 6.4 | 6.44 | -2.13% | 81,563 | 52,719,196 |
| 2024-05-07 | 6.54 | 6.62 | 6.5 | 6.58 | +0.46% | 81,777 | 53,636,500 |
| 2024-05-06 | 6.36 | 6.56 | 6.31 | 6.55 | +3.64% | 116,192 | 74,948,121 |
| 2024-04-30 | 6.4 | 6.43 | 6.28 | 6.32 | -1.25% | 89,973 | 56,990,679 |
| 2024-04-29 | 6.26 | 6.43 | 6.1 | 6.4 | +1.59% | 130,818 | 81,936,898 |
| 2024-04-26 | 6.27 | 6.33 | 6.14 | 6.3 | 0% | 105,846 | 66,066,120 |
| 2024-04-25 | 6.25 | 6.45 | 6.21 | 6.3 | +0.16% | 101,287 | 64,118,349 |
| 2024-04-24 | 6.11 | 6.35 | 6.02 | 6.29 | +2.95% | 120,140 | 74,624,595 |
| 2024-04-23 | 6.32 | 6.34 | 6.08 | 6.11 | -3.63% | 111,326 | 68,536,354 |
| 2024-04-22 | 6.51 | 6.67 | 6.3 | 6.34 | -4.52% | 161,677 | 104,199,512 |
| 2024-04-19 | 6.46 | 6.82 | 6.43 | 6.64 | +0.91% | 153,130 | 102,050,396 |
| 2024-04-18 | 6.61 | 6.67 | 6.41 | 6.58 | +1.39% | 149,643 | 97,872,082 |
| 2024-04-17 | 6.03 | 6.51 | 6.03 | 6.49 | +8.17% | 165,957 | 104,545,766 |
| 2024-04-16 | 6.59 | 6.6 | 5.98 | 6 | -9.37% | 200,123 | 124,237,804 |
| 2024-04-15 | 6.75 | 6.75 | 6.37 | 6.62 | -5.56% | 199,621 | 131,160,278 |
| 2024-04-12 | 6.77 | 7.04 | 6.73 | 7.01 | +3.7% | 228,613 | 157,659,423 |
| 2024-04-11 | 6.61 | 7.02 | 6.53 | 6.76 | +1.65% | 203,033 | 138,316,908 |
| 2024-04-10 | 6.77 | 6.9 | 6.57 | 6.65 | -2.06% | 160,705 | 107,468,967 |
| 2024-04-09 | 6.7 | 6.95 | 6.51 | 6.79 | -1.59% | 282,883 | 190,819,386 |
| 2024-04-08 | 6.66 | 7.2 | 6.58 | 6.9 | +3.45% | 281,263 | 191,525,313 |
| 2024-04-03 | 6.49 | 6.83 | 6.46 | 6.67 | +2.14% | 178,020 | 118,050,237 |
| 2024-04-02 | 6.36 | 6.55 | 6.36 | 6.53 | +3.65% | 127,123 | 82,298,292 |
| 2024-04-01 | 6.16 | 6.35 | 6.15 | 6.3 | +2.61% | 90,586 | 56,755,476 |
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：