股票概览
5.4
+0.56%
+0.03
5.41
开盘价
5.5
最高价
5.37
最低价
99,683
成交量
数据更新至: 2024-06-28
技术指标
5.47
MA5 (5日均线)
5.31
MA10 (10日均线)
5.45
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 | 5.41 | 5.5 | 5.37 | 5.4 | +0.56% | 99,683 | 54,096,204 |
| 2024-06-27 | 5.44 | 5.48 | 5.35 | 5.37 | -1.83% | 98,827 | 53,408,873 |
| 2024-06-26 | 5.53 | 5.61 | 5.43 | 5.47 | -1.97% | 137,863 | 75,638,030 |
| 2024-06-25 | 5.46 | 5.63 | 5.41 | 5.58 | +1.27% | 207,240 | 115,139,505 |
| 2024-06-24 | 5.37 | 5.59 | 5.3 | 5.51 | +1.66% | 315,600 | 172,431,937 |
| 2024-06-21 | 5.01 | 5.42 | 5.01 | 5.42 | +6.69% | 355,332 | 188,673,048 |
| 2024-06-20 | 5.08 | 5.14 | 5.06 | 5.08 | -0.59% | 111,826 | 56,833,905 |
| 2024-06-19 | 5.13 | 5.14 | 5.03 | 5.11 | 0% | 120,891 | 61,528,430 |
| 2024-06-18 | 5.09 | 5.16 | 5.06 | 5.11 | +0.39% | 109,685 | 56,048,022 |
| 2024-06-17 | 5.1 | 5.14 | 4.9 | 5.09 | -1.17% | 310,962 | 156,373,475 |
| 2024-06-14 | 5.23 | 5.26 | 5.07 | 5.15 | -2.46% | 413,339 | 212,970,294 |
| 2024-06-13 | 5.41 | 5.42 | 5.23 | 5.28 | -2.4% | 232,416 | 122,908,873 |
| 2024-06-12 | 5.51 | 5.53 | 5.36 | 5.41 | -2.17% | 189,832 | 102,899,814 |
| 2024-06-11 | 5.64 | 5.7 | 5.49 | 5.53 | -2.3% | 187,564 | 104,457,704 |
| 2024-06-07 | 5.61 | 5.72 | 5.59 | 5.66 | +1.43% | 139,531 | 78,943,926 |
| 2024-06-06 | 5.74 | 5.79 | 5.52 | 5.58 | -2.62% | 135,372 | 75,951,216 |
| 2024-06-05 | 5.75 | 5.85 | 5.73 | 5.73 | -0.69% | 97,326 | 56,370,696 |
| 2024-06-04 | 5.7 | 5.79 | 5.68 | 5.77 | +0.35% | 122,875 | 70,449,967 |
| 2024-06-03 | 5.92 | 5.93 | 5.67 | 5.75 | -3.04% | 178,722 | 102,933,160 |
| 2024-05-31 | 6.02 | 6.06 | 5.9 | 5.93 | -1.82% | 148,135 | 88,257,838 |
| 2024-05-30 | 6.06 | 6.1 | 6 | 6.04 | -0.33% | 78,807 | 47,590,784 |
| 2024-05-29 | 6.03 | 6.11 | 6.02 | 6.06 | -0.33% | 94,062 | 57,090,922 |
| 2024-05-28 | 6.19 | 6.2 | 6.06 | 6.08 | -1.62% | 101,184 | 61,843,592 |
| 2024-05-27 | 6.21 | 6.23 | 6.12 | 6.18 | -0.32% | 79,689 | 49,094,469 |
| 2024-05-24 | 6.2 | 6.26 | 6.18 | 6.2 | -0.32% | 86,733 | 53,995,837 |
| 2024-05-23 | 6.46 | 6.46 | 6.18 | 6.22 | -3.42% | 221,998 | 139,253,660 |
| 2024-05-22 | 6.5 | 6.51 | 6.43 | 6.44 | -0.31% | 129,460 | 83,664,582 |
| 2024-05-21 | 6.55 | 6.62 | 6.45 | 6.46 | -1.37% | 121,646 | 79,184,704 |
| 2024-05-20 | 6.62 | 6.66 | 6.54 | 6.55 | -0.91% | 137,951 | 90,697,255 |
| 2024-05-17 | 6.45 | 6.62 | 6.37 | 6.61 | +2.48% | 214,149 | 138,881,259 |
| 2024-05-16 | 6.31 | 6.54 | 6.31 | 6.45 | +1.74% | 239,563 | 154,778,308 |
| 2024-05-15 | 6.3 | 6.38 | 6.28 | 6.34 | +0.16% | 113,843 | 72,079,303 |
| 2024-05-14 | 6.3 | 6.37 | 6.3 | 6.33 | +0.16% | 95,426 | 60,392,985 |
| 2024-05-13 | 6.49 | 6.49 | 6.3 | 6.32 | -2.47% | 179,442 | 114,211,905 |
| 2024-05-10 | 6.43 | 6.5 | 6.35 | 6.48 | +0.93% | 133,293 | 85,766,873 |
| 2024-05-09 | 6.38 | 6.5 | 6.38 | 6.42 | +0.78% | 167,193 | 107,678,048 |
| 2024-05-08 | 6.43 | 6.44 | 6.36 | 6.37 | -0.93% | 102,911 | 65,753,037 |
| 2024-05-07 | 6.42 | 6.5 | 6.34 | 6.43 | +0.16% | 182,005 | 116,910,806 |
| 2024-05-06 | 6.46 | 6.5 | 6.41 | 6.42 | -0.31% | 238,641 | 153,600,664 |
| 2024-04-30 | 6.88 | 6.9 | 6.4 | 6.44 | -8% | 366,458 | 237,801,625 |
| 2024-04-29 | 6.68 | 7.02 | 6.62 | 7 | +5.11% | 199,616 | 137,482,043 |
| 2024-04-26 | 6.53 | 6.68 | 6.47 | 6.66 | +1.52% | 96,384 | 63,288,338 |
| 2024-04-25 | 6.48 | 6.59 | 6.43 | 6.56 | +0.31% | 68,935 | 45,010,877 |
| 2024-04-24 | 6.51 | 6.62 | 6.45 | 6.54 | +1.24% | 82,133 | 53,595,211 |
| 2024-04-23 | 6.67 | 6.73 | 6.44 | 6.46 | -3.73% | 143,478 | 93,852,870 |
| 2024-04-22 | 6.71 | 6.81 | 6.66 | 6.71 | -0.45% | 89,986 | 60,417,636 |
| 2024-04-19 | 6.68 | 6.85 | 6.67 | 6.74 | +0.15% | 89,845 | 60,751,942 |
| 2024-04-18 | 6.8 | 6.86 | 6.72 | 6.73 | -1.03% | 101,385 | 68,787,739 |
| 2024-04-17 | 6.61 | 6.8 | 6.6 | 6.8 | +3.03% | 118,551 | 79,826,750 |
| 2024-04-16 | 6.71 | 6.77 | 6.55 | 6.6 | -2.08% | 113,725 | 75,509,100 |
| 2024-04-15 | 6.65 | 6.81 | 6.53 | 6.74 | +1.97% | 129,613 | 86,768,301 |
| 2024-04-12 | 6.79 | 6.85 | 6.6 | 6.61 | -2.79% | 110,870 | 74,207,173 |
| 2024-04-11 | 6.7 | 6.89 | 6.68 | 6.8 | +0.29% | 86,969 | 59,304,859 |
| 2024-04-10 | 6.9 | 6.96 | 6.74 | 6.78 | -1.74% | 103,342 | 70,583,884 |
| 2024-04-09 | 6.88 | 6.94 | 6.83 | 6.9 | +0.29% | 82,090 | 56,499,390 |
| 2024-04-08 | 6.92 | 6.96 | 6.86 | 6.88 | -1.15% | 112,986 | 78,075,539 |
| 2024-04-03 | 6.95 | 7.05 | 6.88 | 6.96 | -0.14% | 125,084 | 87,158,653 |
| 2024-04-02 | 6.98 | 7.08 | 6.94 | 6.97 | 0% | 155,170 | 108,779,077 |
| 2024-04-01 | 6.8 | 7.02 | 6.78 | 6.97 | +2.05% | 232,080 | 160,027,737 |
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：