股票概览
5.33
+3.09%
+0.16
5.17
开盘价
5.4
最高价
5.16
最低价
830,490
成交量
数据更新至: 2024-06-28
技术指标
5.28
MA5 (5日均线)
5.36
MA10 (10日均线)
5.56
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 | 5.17 | 5.4 | 5.16 | 5.33 | +3.09% | 830,490 | 439,729,719 |
| 2024-06-27 | 5.26 | 5.31 | 5.16 | 5.17 | -2.82% | 530,377 | 276,353,868 |
| 2024-06-26 | 5.34 | 5.36 | 5.17 | 5.32 | +0.19% | 650,484 | 341,622,421 |
| 2024-06-25 | 5.28 | 5.35 | 5.26 | 5.31 | +0.38% | 487,070 | 258,220,405 |
| 2024-06-24 | 5.26 | 5.39 | 5.23 | 5.29 | -0.38% | 712,373 | 379,795,111 |
| 2024-06-21 | 5.36 | 5.41 | 5.29 | 5.31 | -0.93% | 513,188 | 274,066,055 |
| 2024-06-20 | 5.38 | 5.46 | 5.34 | 5.36 | -0.37% | 778,426 | 419,196,942 |
| 2024-06-19 | 5.5 | 5.52 | 5.37 | 5.38 | -2.18% | 797,874 | 431,755,880 |
| 2024-06-18 | 5.58 | 5.62 | 5.42 | 5.5 | -1.96% | 1,059,535 | 582,022,200 |
| 2024-06-17 | 5.72 | 5.78 | 5.55 | 5.61 | -3.28% | 978,224 | 553,318,046 |
| 2024-06-14 | 5.82 | 5.93 | 5.73 | 5.8 | -0.51% | 1,171,608 | 684,353,562 |
| 2024-06-13 | 5.76 | 5.87 | 5.7 | 5.83 | +1.04% | 1,193,649 | 689,967,565 |
| 2024-06-12 | 5.62 | 5.8 | 5.6 | 5.77 | +1.94% | 1,140,711 | 654,164,625 |
| 2024-06-11 | 5.61 | 5.68 | 5.48 | 5.66 | +0.89% | 993,255 | 555,625,069 |
| 2024-06-07 | 5.73 | 5.75 | 5.52 | 5.61 | -1.06% | 1,166,945 | 654,737,660 |
| 2024-06-06 | 5.63 | 5.83 | 5.57 | 5.67 | +0.53% | 1,498,087 | 853,027,886 |
| 2024-06-05 | 5.82 | 5.87 | 5.62 | 5.64 | -5.53% | 1,831,999 | 1,051,077,791 |
| 2024-06-04 | 5.72 | 6.01 | 5.65 | 5.97 | +4.01% | 2,432,850 | 1,423,205,258 |
| 2024-06-03 | 5.86 | 5.99 | 5.65 | 5.74 | -2.88% | 2,076,450 | 1,196,195,331 |
| 2024-05-31 | 6.21 | 6.34 | 5.85 | 5.91 | -5.44% | 3,059,259 | 1,860,085,707 |
| 2024-05-30 | 6.65 | 6.74 | 6.2 | 6.25 | -5.3% | 3,199,175 | 2,042,936,856 |
| 2024-05-29 | 6.29 | 6.8 | 6.18 | 6.6 | +3.13% | 3,951,835 | 2,578,790,803 |
| 2024-05-28 | 5.94 | 6.5 | 5.91 | 6.4 | +6.67% | 3,649,294 | 2,288,078,301 |
| 2024-05-27 | 5.66 | 6.09 | 5.6 | 6 | +8.3% | 3,536,404 | 2,078,740,380 |
| 2024-05-24 | 5.12 | 5.54 | 5.12 | 5.54 | +9.92% | 1,895,080 | 1,032,729,446 |
| 2024-05-23 | 5.14 | 5.15 | 5.01 | 5.04 | -2.33% | 443,910 | 224,765,878 |
| 2024-05-22 | 5.14 | 5.2 | 5.13 | 5.16 | 0% | 367,188 | 189,527,684 |
| 2024-05-21 | 5.17 | 5.18 | 5.12 | 5.16 | -0.58% | 323,277 | 166,575,271 |
| 2024-05-20 | 5.12 | 5.22 | 5.09 | 5.19 | +1.57% | 552,355 | 285,474,460 |
| 2024-05-17 | 5.06 | 5.15 | 5.05 | 5.11 | +0.59% | 378,859 | 193,228,186 |
| 2024-05-16 | 5.1 | 5.18 | 5.05 | 5.08 | -0.78% | 527,503 | 269,830,697 |
| 2024-05-15 | 5.27 | 5.31 | 5.1 | 5.12 | -3.03% | 765,726 | 396,063,123 |
| 2024-05-14 | 5.35 | 5.35 | 5.24 | 5.28 | -1.86% | 758,686 | 401,238,215 |
| 2024-05-13 | 5.25 | 5.41 | 5.19 | 5.38 | +2.87% | 1,279,691 | 681,357,494 |
| 2024-05-10 | 5.06 | 5.25 | 5.05 | 5.23 | +3.36% | 1,030,507 | 531,998,543 |
| 2024-05-09 | 5.02 | 5.08 | 5 | 5.06 | +0.6% | 474,054 | 239,244,219 |
| 2024-05-08 | 5 | 5.17 | 4.97 | 5.03 | +0.4% | 797,070 | 405,175,551 |
| 2024-05-07 | 5.05 | 5.08 | 4.95 | 5.01 | -0.79% | 610,558 | 305,653,441 |
| 2024-05-06 | 4.79 | 5.18 | 4.78 | 5.05 | +6.54% | 1,136,691 | 570,701,769 |
| 2024-04-30 | 4.7 | 4.79 | 4.7 | 4.74 | +1.72% | 543,138 | 257,350,139 |
| 2024-04-29 | 4.57 | 4.66 | 4.54 | 4.66 | +2.19% | 352,202 | 162,031,615 |
| 2024-04-26 | 4.53 | 4.56 | 4.48 | 4.56 | +0.44% | 308,205 | 139,228,774 |
| 2024-04-25 | 4.55 | 4.58 | 4.52 | 4.54 | -0.66% | 179,806 | 81,733,738 |
| 2024-04-24 | 4.52 | 4.59 | 4.51 | 4.57 | +1.56% | 236,382 | 107,699,609 |
| 2024-04-23 | 4.6 | 4.61 | 4.49 | 4.5 | -1.96% | 305,186 | 138,173,070 |
| 2024-04-22 | 4.64 | 4.69 | 4.57 | 4.59 | -1.5% | 333,955 | 154,358,471 |
| 2024-04-19 | 4.7 | 4.73 | 4.6 | 4.66 | -0.85% | 530,805 | 247,391,202 |
| 2024-04-18 | 4.76 | 4.83 | 4.67 | 4.7 | -1.88% | 606,828 | 286,866,032 |
| 2024-04-17 | 4.57 | 4.79 | 4.53 | 4.79 | +4.36% | 784,302 | 366,760,014 |
| 2024-04-16 | 4.58 | 4.72 | 4.57 | 4.59 | -0.86% | 695,126 | 323,416,639 |
| 2024-04-15 | 4.55 | 4.7 | 4.46 | 4.63 | +1.54% | 631,839 | 291,181,268 |
| 2024-04-12 | 4.6 | 4.62 | 4.54 | 4.56 | -1.08% | 446,824 | 204,301,452 |
| 2024-04-11 | 4.51 | 4.63 | 4.46 | 4.61 | +1.54% | 590,784 | 270,328,097 |
| 2024-04-10 | 4.44 | 4.58 | 4.43 | 4.54 | +1.79% | 594,343 | 269,144,233 |
| 2024-04-09 | 4.51 | 4.51 | 4.44 | 4.46 | -0.89% | 357,951 | 159,864,912 |
| 2024-04-08 | 4.41 | 4.53 | 4.37 | 4.5 | +1.81% | 526,255 | 235,775,091 |
| 2024-04-03 | 4.43 | 4.45 | 4.39 | 4.42 | -0.67% | 179,841 | 79,314,088 |
| 2024-04-02 | 4.43 | 4.46 | 4.41 | 4.45 | +0.45% | 257,905 | 114,363,594 |
| 2024-04-01 | 4.37 | 4.44 | 4.37 | 4.43 | +1.37% | 280,444 | 123,838,779 |
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：