股票概览
5.35
+0.94%
+0.05
5.34
开盘价
5.42
最高价
5.26
最低价
22,204
成交量
数据更新至: 2024-06-28
技术指标
5.30
MA5 (5日均线)
5.33
MA10 (10日均线)
5.43
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 | 5.34 | 5.42 | 5.26 | 5.35 | +0.94% | 22,204 | 11,918,638 |
| 2024-06-27 | 5.34 | 5.4 | 5.29 | 5.3 | -1.12% | 17,344 | 9,260,826 |
| 2024-06-26 | 5.2 | 5.38 | 5.18 | 5.36 | +2.1% | 17,318 | 9,183,307 |
| 2024-06-25 | 5.21 | 5.28 | 5.17 | 5.25 | +0.38% | 13,405 | 7,037,946 |
| 2024-06-24 | 5.3 | 5.32 | 5.12 | 5.23 | -1.51% | 28,782 | 14,971,075 |
| 2024-06-21 | 5.3 | 5.35 | 5.27 | 5.31 | -0.19% | 11,594 | 6,165,255 |
| 2024-06-20 | 5.4 | 5.45 | 5.3 | 5.32 | -1.48% | 27,273 | 14,545,717 |
| 2024-06-19 | 5.46 | 5.52 | 5.4 | 5.4 | -1.1% | 26,022 | 14,206,677 |
| 2024-06-18 | 5.36 | 5.48 | 5.33 | 5.46 | +2.06% | 20,804 | 11,288,547 |
| 2024-06-17 | 5.37 | 5.42 | 5.33 | 5.35 | -0.56% | 17,254 | 9,250,501 |
| 2024-06-14 | 5.41 | 5.41 | 5.31 | 5.38 | -0.55% | 15,419 | 8,267,046 |
| 2024-06-13 | 5.46 | 5.52 | 5.31 | 5.41 | -1.1% | 34,294 | 18,525,417 |
| 2024-06-12 | 5.44 | 5.5 | 5.41 | 5.47 | 0% | 24,239 | 13,253,787 |
| 2024-06-11 | 5.43 | 5.51 | 5.35 | 5.47 | +1.3% | 39,535 | 21,492,425 |
| 2024-06-07 | 5.38 | 5.5 | 5.32 | 5.4 | +2.08% | 30,165 | 16,306,694 |
| 2024-06-06 | 5.52 | 5.64 | 5.24 | 5.29 | -4.68% | 48,079 | 25,874,483 |
| 2024-06-05 | 5.68 | 5.68 | 5.52 | 5.55 | -2.29% | 29,318 | 16,347,896 |
| 2024-06-04 | 5.75 | 5.75 | 5.61 | 5.68 | -2.07% | 41,466 | 23,441,141 |
| 2024-06-03 | 5.83 | 5.92 | 5.74 | 5.8 | 0% | 50,248 | 29,352,736 |
| 2024-05-31 | 5.78 | 5.9 | 5.69 | 5.8 | +1.05% | 44,663 | 25,820,051 |
| 2024-05-30 | 5.77 | 5.85 | 5.64 | 5.74 | -2.05% | 50,044 | 28,704,163 |
| 2024-05-29 | 5.8 | 5.91 | 5.72 | 5.86 | +0.34% | 43,579 | 25,381,754 |
| 2024-05-28 | 5.67 | 5.94 | 5.63 | 5.84 | +2.46% | 52,996 | 30,763,256 |
| 2024-05-27 | 5.63 | 5.72 | 5.6 | 5.7 | +1.06% | 26,471 | 14,984,676 |
| 2024-05-24 | 5.71 | 5.77 | 5.63 | 5.64 | -1.91% | 29,456 | 16,754,817 |
| 2024-05-23 | 5.9 | 5.9 | 5.72 | 5.75 | -2.21% | 36,272 | 20,939,051 |
| 2024-05-22 | 5.89 | 5.96 | 5.83 | 5.88 | -0.34% | 53,761 | 31,611,647 |
| 2024-05-21 | 6.01 | 6.03 | 5.85 | 5.9 | -2.64% | 69,266 | 40,892,265 |
| 2024-05-20 | 5.76 | 6.13 | 5.75 | 6.06 | +5.21% | 133,664 | 79,858,476 |
| 2024-05-17 | 5.78 | 5.78 | 5.68 | 5.76 | +0.35% | 24,971 | 14,289,538 |
| 2024-05-16 | 5.82 | 5.84 | 5.71 | 5.74 | -1.37% | 37,181 | 21,358,566 |
| 2024-05-15 | 5.7 | 5.85 | 5.63 | 5.82 | +1.75% | 53,526 | 30,953,593 |
| 2024-05-14 | 5.56 | 5.73 | 5.53 | 5.72 | +2.88% | 35,605 | 20,064,782 |
| 2024-05-13 | 5.65 | 5.65 | 5.52 | 5.56 | -1.94% | 44,056 | 24,531,642 |
| 2024-05-10 | 5.74 | 5.79 | 5.63 | 5.67 | -1.39% | 35,877 | 20,419,680 |
| 2024-05-09 | 5.67 | 5.81 | 5.67 | 5.75 | +0.88% | 37,233 | 21,409,908 |
| 2024-05-08 | 5.86 | 5.92 | 5.68 | 5.7 | -3.23% | 64,848 | 37,436,079 |
| 2024-05-07 | 5.84 | 5.94 | 5.81 | 5.89 | +0.68% | 66,768 | 39,202,321 |
| 2024-05-06 | 5.82 | 5.87 | 5.75 | 5.85 | +0.34% | 80,048 | 46,537,998 |
| 2024-04-30 | 5.78 | 6.03 | 5.62 | 5.83 | 0% | 104,524 | 60,624,643 |
| 2024-04-29 | 5.62 | 5.84 | 5.47 | 5.83 | +1.75% | 95,997 | 54,570,327 |
| 2024-04-26 | 5.66 | 5.74 | 5.55 | 5.73 | +1.24% | 80,728 | 45,579,869 |
| 2024-04-25 | 5.61 | 5.75 | 5.56 | 5.66 | +0.18% | 74,962 | 42,503,225 |
| 2024-04-24 | 5.64 | 5.71 | 5.54 | 5.65 | +0.36% | 79,867 | 44,891,921 |
| 2024-04-23 | 5.58 | 5.79 | 5.53 | 5.63 | 0% | 123,948 | 70,023,209 |
| 2024-04-22 | 5.94 | 6.06 | 5.61 | 5.63 | -11.2% | 236,237 | 135,572,066 |
| 2024-04-19 | 5.66 | 6.5 | 5.63 | 6.34 | +13.21% | 281,001 | 174,791,329 |
| 2024-04-18 | 5.73 | 5.77 | 5.52 | 5.6 | -2.44% | 73,734 | 41,573,210 |
| 2024-04-17 | 5.25 | 5.75 | 5.25 | 5.74 | +10.81% | 85,564 | 48,061,033 |
| 2024-04-16 | 5.82 | 5.86 | 5.16 | 5.18 | -11% | 125,213 | 66,992,028 |
| 2024-04-15 | 6.2 | 6.2 | 5.72 | 5.82 | -7.18% | 108,312 | 64,240,837 |
| 2024-04-12 | 6.28 | 6.47 | 6.21 | 6.27 | +0.32% | 74,356 | 47,206,415 |
| 2024-04-11 | 6.14 | 6.38 | 6.01 | 6.25 | +1.13% | 59,432 | 37,179,416 |
| 2024-04-10 | 6.34 | 6.38 | 6.11 | 6.18 | -2.22% | 53,966 | 33,576,778 |
| 2024-04-09 | 6.13 | 6.33 | 6.11 | 6.32 | +0.32% | 73,063 | 45,699,649 |
| 2024-04-08 | 6.5 | 6.55 | 6.25 | 6.3 | -4.98% | 152,751 | 96,971,644 |
| 2024-04-03 | 6.38 | 6.65 | 6.37 | 6.63 | +2.95% | 132,429 | 86,337,400 |
| 2024-04-02 | 6.3 | 6.51 | 6.3 | 6.44 | +1.74% | 87,912 | 56,751,240 |
| 2024-04-01 | 6.35 | 6.41 | 6.24 | 6.33 | -0.94% | 68,512 | 43,093,789 |
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：