股票概览
5.03
+0.4%
+0.02
5
开盘价
5.11
最高价
4.99
最低价
135,089
成交量
数据更新至: 2024-06-28
技术指标
5.07
MA5 (5日均线)
5.20
MA10 (10日均线)
5.54
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 | 5.11 | 4.99 | 5.03 | +0.4% | 135,089 | 68,217,023 |
| 2024-06-27 | 5.12 | 5.12 | 5.01 | 5.01 | -2.53% | 148,305 | 74,833,104 |
| 2024-06-26 | 5.06 | 5.14 | 5.01 | 5.14 | +1.38% | 123,694 | 62,726,358 |
| 2024-06-25 | 5.08 | 5.13 | 5.05 | 5.07 | -0.2% | 117,506 | 59,755,688 |
| 2024-06-24 | 5.26 | 5.26 | 5.04 | 5.08 | -3.79% | 199,380 | 102,071,159 |
| 2024-06-21 | 5.22 | 5.32 | 5.2 | 5.28 | +1.15% | 132,613 | 70,006,252 |
| 2024-06-20 | 5.33 | 5.36 | 5.21 | 5.22 | -2.25% | 153,198 | 80,622,271 |
| 2024-06-19 | 5.36 | 5.41 | 5.31 | 5.34 | -0.93% | 152,005 | 81,363,357 |
| 2024-06-18 | 5.45 | 5.46 | 5.32 | 5.39 | -0.92% | 251,154 | 135,105,457 |
| 2024-06-17 | 5.58 | 5.6 | 5.42 | 5.44 | -3.03% | 344,948 | 188,334,119 |
| 2024-06-14 | 5.57 | 5.67 | 5.47 | 5.61 | 0% | 337,606 | 187,816,009 |
| 2024-06-13 | 5.77 | 5.8 | 5.56 | 5.61 | -2.43% | 247,943 | 139,454,397 |
| 2024-06-12 | 5.93 | 5.96 | 5.73 | 5.75 | -2.87% | 226,501 | 130,828,215 |
| 2024-06-11 | 5.87 | 5.95 | 5.81 | 5.92 | +0.17% | 127,479 | 74,997,817 |
| 2024-06-07 | 5.85 | 5.94 | 5.85 | 5.91 | +1.03% | 121,076 | 71,383,350 |
| 2024-06-06 | 6 | 6 | 5.78 | 5.85 | -1.85% | 140,017 | 82,047,269 |
| 2024-06-05 | 6.05 | 6.09 | 5.95 | 5.96 | -1.49% | 117,424 | 70,711,404 |
| 2024-06-04 | 6 | 6.1 | 5.93 | 6.05 | +0.17% | 143,332 | 86,049,712 |
| 2024-06-03 | 6.24 | 6.24 | 5.98 | 6.04 | -2.42% | 177,477 | 107,585,316 |
| 2024-05-31 | 6.2 | 6.26 | 6.15 | 6.19 | -0.32% | 85,069 | 52,638,890 |
| 2024-05-30 | 6.26 | 6.34 | 6.19 | 6.21 | -0.64% | 85,693 | 53,531,445 |
| 2024-05-29 | 6.24 | 6.32 | 6.2 | 6.25 | +0.16% | 93,247 | 58,406,612 |
| 2024-05-28 | 6.34 | 6.37 | 6.22 | 6.24 | -1.58% | 90,666 | 56,851,287 |
| 2024-05-27 | 6.31 | 6.37 | 6.26 | 6.34 | +0.16% | 103,881 | 65,571,566 |
| 2024-05-24 | 6.29 | 6.41 | 6.28 | 6.33 | +0.8% | 98,820 | 62,784,766 |
| 2024-05-23 | 6.43 | 6.44 | 6.26 | 6.28 | -2.48% | 100,774 | 63,717,687 |
| 2024-05-22 | 6.45 | 6.55 | 6.43 | 6.44 | 0% | 92,510 | 59,949,381 |
| 2024-05-21 | 6.48 | 6.52 | 6.42 | 6.44 | -0.92% | 87,024 | 56,206,686 |
| 2024-05-20 | 6.5 | 6.6 | 6.47 | 6.5 | +0.31% | 115,114 | 75,224,831 |
| 2024-05-17 | 6.41 | 6.49 | 6.39 | 6.48 | +1.09% | 78,710 | 50,714,483 |
| 2024-05-16 | 6.45 | 6.53 | 6.39 | 6.41 | -0.62% | 77,633 | 50,075,893 |
| 2024-05-15 | 6.48 | 6.51 | 6.39 | 6.45 | -0.15% | 83,746 | 54,107,817 |
| 2024-05-14 | 6.48 | 6.53 | 6.44 | 6.46 | 0% | 104,499 | 67,828,998 |
| 2024-05-13 | 6.5 | 6.53 | 6.41 | 6.46 | -1.82% | 150,389 | 97,239,003 |
| 2024-05-10 | 6.61 | 6.64 | 6.54 | 6.58 | -0.15% | 120,565 | 79,391,819 |
| 2024-05-09 | 6.48 | 6.63 | 6.45 | 6.59 | +2.01% | 148,134 | 97,316,068 |
| 2024-05-08 | 6.46 | 6.52 | 6.42 | 6.46 | -0.77% | 146,167 | 94,463,566 |
| 2024-05-07 | 6.58 | 6.6 | 6.44 | 6.51 | -1.51% | 219,230 | 142,426,202 |
| 2024-05-06 | 6.35 | 6.64 | 6.35 | 6.61 | +4.92% | 326,139 | 212,498,520 |
| 2024-04-30 | 6.17 | 6.37 | 6.12 | 6.3 | +2.11% | 270,987 | 170,486,259 |
| 2024-04-29 | 6.13 | 6.18 | 6.03 | 6.17 | +0.49% | 220,572 | 135,160,350 |
| 2024-04-26 | 6.01 | 6.14 | 5.92 | 6.14 | +1.82% | 248,048 | 149,376,294 |
| 2024-04-25 | 5.9 | 6.17 | 5.85 | 6.03 | +6.35% | 321,130 | 193,582,323 |
| 2024-04-24 | 5.72 | 5.73 | 5.62 | 5.67 | -0.87% | 90,049 | 50,904,247 |
| 2024-04-23 | 5.81 | 5.84 | 5.7 | 5.72 | -1.55% | 99,166 | 57,057,725 |
| 2024-04-22 | 5.95 | 6.02 | 5.8 | 5.81 | -2.35% | 111,206 | 65,235,824 |
| 2024-04-19 | 5.87 | 6.02 | 5.81 | 5.95 | +1.19% | 112,651 | 67,051,056 |
| 2024-04-18 | 5.83 | 5.95 | 5.77 | 5.88 | +0.34% | 110,711 | 65,102,769 |
| 2024-04-17 | 5.77 | 5.92 | 5.74 | 5.86 | +1.74% | 130,712 | 76,251,734 |
| 2024-04-16 | 6 | 6.08 | 5.75 | 5.76 | -3.68% | 154,428 | 90,830,178 |
| 2024-04-15 | 5.96 | 6.12 | 5.82 | 5.98 | -0.33% | 142,730 | 85,500,495 |
| 2024-04-12 | 6.07 | 6.14 | 5.99 | 6 | -0.99% | 69,575 | 42,064,727 |
| 2024-04-11 | 5.98 | 6.14 | 5.91 | 6.06 | +0.66% | 81,848 | 49,689,541 |
| 2024-04-10 | 6.09 | 6.16 | 5.96 | 6.02 | -0.99% | 74,672 | 45,197,129 |
| 2024-04-09 | 6.06 | 6.15 | 6.05 | 6.08 | +0.33% | 93,899 | 57,286,079 |
| 2024-04-08 | 6.11 | 6.21 | 6.06 | 6.06 | -1.14% | 114,436 | 70,297,877 |
| 2024-04-03 | 6.08 | 6.15 | 6.05 | 6.13 | +0.33% | 108,750 | 66,410,269 |
| 2024-04-02 | 5.96 | 6.14 | 5.95 | 6.11 | +1.83% | 160,695 | 97,592,355 |
| 2024-04-01 | 5.75 | 6 | 5.74 | 6 | +4.17% | 139,034 | 82,400,614 |
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：