股票概览
5.54
+2.03%
+0.11
5.45
开盘价
5.64
最高价
5.4
最低价
90,370
成交量
数据更新至: 2024-06-28
技术指标
5.46
MA5 (5日均线)
5.56
MA10 (10日均线)
5.66
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 | 5.45 | 5.64 | 5.4 | 5.54 | +2.03% | 90,370 | 50,314,921 |
| 2024-06-27 | 5.64 | 5.65 | 5.41 | 5.43 | -3.55% | 87,614 | 48,269,582 |
| 2024-06-26 | 5.39 | 5.64 | 5.33 | 5.63 | +4.45% | 86,998 | 47,844,650 |
| 2024-06-25 | 5.32 | 5.46 | 5.32 | 5.39 | +1.13% | 76,910 | 41,437,921 |
| 2024-06-24 | 5.53 | 5.54 | 5.3 | 5.33 | -3.96% | 92,055 | 49,563,024 |
| 2024-06-21 | 5.59 | 5.63 | 5.54 | 5.55 | -0.72% | 52,362 | 29,167,373 |
| 2024-06-20 | 5.73 | 5.75 | 5.57 | 5.59 | -2.1% | 70,440 | 39,663,972 |
| 2024-06-19 | 5.74 | 5.81 | 5.67 | 5.71 | -0.87% | 58,442 | 33,470,453 |
| 2024-06-18 | 5.71 | 5.78 | 5.64 | 5.76 | +1.77% | 74,028 | 42,441,907 |
| 2024-06-17 | 5.68 | 5.74 | 5.64 | 5.66 | -0.88% | 56,808 | 32,342,397 |
| 2024-06-14 | 5.6 | 5.73 | 5.6 | 5.71 | +0.88% | 59,902 | 33,950,914 |
| 2024-06-13 | 5.74 | 5.74 | 5.6 | 5.66 | -1.22% | 65,992 | 37,359,845 |
| 2024-06-12 | 5.7 | 5.8 | 5.67 | 5.73 | +0.35% | 73,117 | 42,124,774 |
| 2024-06-11 | 5.67 | 5.76 | 5.58 | 5.71 | +0.35% | 69,440 | 39,292,853 |
| 2024-06-07 | 5.67 | 5.72 | 5.61 | 5.69 | +1.61% | 77,213 | 43,776,558 |
| 2024-06-06 | 5.77 | 5.85 | 5.55 | 5.6 | -2.61% | 123,044 | 69,644,980 |
| 2024-06-05 | 5.85 | 5.89 | 5.75 | 5.75 | -2.54% | 73,756 | 42,876,460 |
| 2024-06-04 | 5.94 | 5.94 | 5.8 | 5.9 | -0.17% | 73,259 | 42,875,336 |
| 2024-06-03 | 6.02 | 6.05 | 5.84 | 5.91 | -1.66% | 113,314 | 67,035,075 |
| 2024-05-31 | 6.04 | 6.07 | 6 | 6.01 | -0.5% | 67,299 | 40,613,265 |
| 2024-05-30 | 6.13 | 6.16 | 6.03 | 6.04 | -1.31% | 95,836 | 58,343,562 |
| 2024-05-29 | 5.93 | 6.17 | 5.93 | 6.12 | +2.68% | 149,879 | 91,302,835 |
| 2024-05-28 | 5.98 | 6.07 | 5.94 | 5.96 | -0.17% | 88,559 | 53,159,742 |
| 2024-05-27 | 5.96 | 5.98 | 5.84 | 5.97 | +1.02% | 79,269 | 46,738,844 |
| 2024-05-24 | 5.98 | 6.01 | 5.9 | 5.91 | -1.01% | 73,932 | 43,975,155 |
| 2024-05-23 | 6.11 | 6.13 | 5.95 | 5.97 | -2.61% | 101,136 | 60,709,745 |
| 2024-05-22 | 6.18 | 6.21 | 6.12 | 6.13 | -0.49% | 70,729 | 43,540,728 |
| 2024-05-21 | 6.27 | 6.3 | 6.12 | 6.16 | -1.75% | 80,219 | 49,563,009 |
| 2024-05-20 | 6.23 | 6.29 | 6.2 | 6.27 | +0.8% | 114,257 | 71,525,332 |
| 2024-05-17 | 6.11 | 6.22 | 6.07 | 6.22 | +1.97% | 91,520 | 56,104,721 |
| 2024-05-16 | 6.14 | 6.23 | 6.09 | 6.1 | -1.13% | 85,869 | 52,792,398 |
| 2024-05-15 | 6.2 | 6.27 | 6.14 | 6.17 | -0.8% | 91,790 | 56,928,033 |
| 2024-05-14 | 6.19 | 6.29 | 6.17 | 6.22 | +0.16% | 86,742 | 53,937,948 |
| 2024-05-13 | 6.2 | 6.28 | 6.12 | 6.21 | -0.8% | 115,519 | 71,783,794 |
| 2024-05-10 | 6.34 | 6.36 | 6.21 | 6.26 | -0.95% | 91,515 | 57,270,014 |
| 2024-05-09 | 6.19 | 6.33 | 6.19 | 6.32 | +2.1% | 131,038 | 82,545,760 |
| 2024-05-08 | 6.22 | 6.26 | 6.18 | 6.19 | -1.12% | 103,243 | 64,155,941 |
| 2024-05-07 | 6.26 | 6.34 | 6.24 | 6.26 | -0.32% | 141,619 | 88,893,130 |
| 2024-05-06 | 6.26 | 6.32 | 6.2 | 6.28 | +1.29% | 152,400 | 95,562,589 |
| 2024-04-30 | 6.2 | 6.29 | 6.15 | 6.2 | +0.16% | 152,252 | 94,543,644 |
| 2024-04-29 | 6.04 | 6.21 | 6.04 | 6.19 | +1.48% | 212,315 | 130,620,146 |
| 2024-04-26 | 6.08 | 6.15 | 6.05 | 6.1 | -0.65% | 225,075 | 137,118,019 |
| 2024-04-25 | 5.99 | 6.24 | 5.95 | 6.14 | +1.66% | 258,499 | 157,884,785 |
| 2024-04-24 | 5.84 | 6.05 | 5.81 | 6.04 | +3.42% | 159,795 | 95,028,876 |
| 2024-04-23 | 5.94 | 5.98 | 5.82 | 5.84 | -1.85% | 159,047 | 93,644,938 |
| 2024-04-22 | 5.93 | 6.14 | 5.93 | 5.95 | +2.94% | 260,375 | 156,696,667 |
| 2024-04-19 | 5.77 | 5.93 | 5.71 | 5.78 | -0.52% | 115,696 | 67,066,740 |
| 2024-04-18 | 5.8 | 5.85 | 5.68 | 5.81 | 0% | 99,932 | 57,847,764 |
| 2024-04-17 | 5.56 | 5.82 | 5.56 | 5.81 | +5.06% | 143,342 | 82,406,579 |
| 2024-04-16 | 5.8 | 5.85 | 5.5 | 5.53 | -5.15% | 171,337 | 96,696,088 |
| 2024-04-15 | 5.97 | 6.01 | 5.65 | 5.83 | -2.02% | 154,481 | 89,800,402 |
| 2024-04-12 | 6.01 | 6.06 | 5.95 | 5.95 | -1% | 103,942 | 62,272,799 |
| 2024-04-11 | 5.98 | 6.11 | 5.91 | 6.01 | -0.33% | 126,962 | 76,428,100 |
| 2024-04-10 | 6.06 | 6.13 | 5.98 | 6.03 | -1.47% | 176,219 | 106,486,329 |
| 2024-04-09 | 5.85 | 6.24 | 5.81 | 6.12 | +3.38% | 272,279 | 165,618,581 |
| 2024-04-08 | 6 | 6.14 | 5.91 | 5.92 | -1.33% | 226,491 | 136,717,531 |
| 2024-04-03 | 5.91 | 6.08 | 5.85 | 6 | +1.52% | 245,144 | 146,854,290 |
| 2024-04-02 | 5.8 | 5.92 | 5.77 | 5.91 | +2.43% | 167,632 | 98,372,269 |
| 2024-04-01 | 5.73 | 5.8 | 5.72 | 5.77 | +1.05% | 91,493 | 52,793,709 |
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：