股票概览
5.55
+2.02%
+0.11
5.42
开盘价
5.68
最高价
5.26
最低价
405,553
成交量
数据更新至: 2024-06-28
技术指标
5.56
MA5 (5日均线)
5.77
MA10 (10日均线)
6.19
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 | 5.42 | 5.68 | 5.26 | 5.55 | +2.02% | 405,553 | 222,526,329 |
| 2024-06-27 | 5.66 | 5.66 | 5.43 | 5.44 | -5.06% | 281,260 | 154,794,536 |
| 2024-06-26 | 5.5 | 5.77 | 5.45 | 5.73 | +3.43% | 300,172 | 169,042,681 |
| 2024-06-25 | 5.52 | 5.63 | 5.42 | 5.54 | +0.36% | 252,318 | 139,054,068 |
| 2024-06-24 | 5.55 | 5.81 | 5.48 | 5.52 | -2.47% | 308,586 | 174,114,319 |
| 2024-06-21 | 5.75 | 5.84 | 5.62 | 5.66 | -0.35% | 287,102 | 164,994,233 |
| 2024-06-20 | 6.01 | 6.02 | 5.63 | 5.68 | -5.49% | 409,230 | 236,874,164 |
| 2024-06-19 | 6.18 | 6.22 | 5.94 | 6.01 | -3.06% | 443,827 | 268,136,224 |
| 2024-06-18 | 6.36 | 6.48 | 6.11 | 6.2 | -2.97% | 524,103 | 324,825,678 |
| 2024-06-17 | 6.4 | 6.72 | 6.18 | 6.39 | -5.19% | 580,518 | 373,885,917 |
| 2024-06-14 | 6.96 | 7.41 | 6.74 | 6.74 | -4.13% | 813,968 | 575,720,243 |
| 2024-06-13 | 6.67 | 7.06 | 6.6 | 7.03 | +2.78% | 754,244 | 518,175,736 |
| 2024-06-12 | 6.87 | 7.44 | 6.72 | 6.84 | -2.43% | 858,125 | 604,515,671 |
| 2024-06-11 | 6.8 | 7.04 | 6.54 | 7.01 | +3.24% | 751,312 | 508,804,957 |
| 2024-06-07 | 6.3 | 6.89 | 6.2 | 6.79 | +5.6% | 854,271 | 568,572,437 |
| 2024-06-06 | 6.37 | 6.8 | 6.12 | 6.43 | +0.94% | 799,004 | 518,015,629 |
| 2024-06-05 | 6.4 | 6.69 | 6.3 | 6.37 | -5.35% | 757,843 | 492,699,343 |
| 2024-06-04 | 5.87 | 6.83 | 5.87 | 6.73 | +14.65% | 1,006,899 | 633,025,087 |
| 2024-06-03 | 6.05 | 6.18 | 5.81 | 5.87 | -6.83% | 651,871 | 386,987,493 |
| 2024-05-31 | 6.04 | 6.58 | 5.99 | 6.3 | -0.32% | 884,887 | 555,623,816 |
| 2024-05-30 | 6.96 | 7.06 | 6.27 | 6.32 | -10.73% | 913,104 | 595,641,893 |
| 2024-05-29 | 7.05 | 7.45 | 6.8 | 7.08 | -2.61% | 1,203,279 | 853,103,540 |
| 2024-05-28 | 6.2 | 7.27 | 6.2 | 7.27 | +19.97% | 1,094,542 | 768,276,413 |
| 2024-05-27 | 6.13 | 6.88 | 5.91 | 6.06 | +2.89% | 1,002,270 | 627,064,696 |
| 2024-05-24 | 5.16 | 6.18 | 5.16 | 5.89 | +13.71% | 857,647 | 499,322,489 |
| 2024-05-23 | 5.37 | 5.42 | 5.15 | 5.18 | -6.83% | 425,680 | 223,553,688 |
| 2024-05-22 | 5.45 | 5.84 | 5.4 | 5.56 | +2.02% | 586,401 | 328,695,653 |
| 2024-05-21 | 5.41 | 5.55 | 5.33 | 5.45 | -1.62% | 389,669 | 211,267,266 |
| 2024-05-20 | 5.2 | 5.64 | 5.1 | 5.54 | +4.14% | 631,041 | 339,930,819 |
| 2024-05-17 | 5.08 | 5.37 | 5.06 | 5.32 | +3.7% | 497,724 | 261,852,263 |
| 2024-05-16 | 5.21 | 5.37 | 5.09 | 5.13 | -3.57% | 477,566 | 248,151,455 |
| 2024-05-15 | 5.68 | 5.82 | 5.3 | 5.32 | -6.99% | 678,250 | 372,430,196 |
| 2024-05-14 | 5.55 | 6.34 | 5.39 | 5.72 | -3.54% | 877,107 | 511,209,221 |
| 2024-05-13 | 5.05 | 5.99 | 4.97 | 5.93 | +14.04% | 1,003,231 | 556,633,298 |
| 2024-05-10 | 4.31 | 5.2 | 4.3 | 5.2 | +20.09% | 555,831 | 279,648,499 |
| 2024-05-09 | 4.19 | 4.4 | 4.19 | 4.33 | +2.61% | 98,703 | 42,719,598 |
| 2024-05-08 | 4.21 | 4.28 | 4.18 | 4.22 | +0.24% | 83,130 | 35,159,518 |
| 2024-05-07 | 4.18 | 4.22 | 4.14 | 4.21 | +0.72% | 89,419 | 37,491,165 |
| 2024-05-06 | 4.1 | 4.22 | 4.1 | 4.18 | +2.2% | 91,178 | 37,996,818 |
| 2024-04-30 | 4.21 | 4.21 | 4.06 | 4.09 | -1.92% | 90,900 | 37,342,753 |
| 2024-04-29 | 4.09 | 4.19 | 4.04 | 4.17 | +1.71% | 124,958 | 51,712,782 |
| 2024-04-26 | 4.05 | 4.12 | 4.02 | 4.1 | -2.15% | 163,123 | 66,455,686 |
| 2024-04-25 | 3.96 | 4.28 | 3.87 | 4.19 | +5.54% | 186,107 | 76,352,623 |
| 2024-04-24 | 3.88 | 4.02 | 3.8 | 3.97 | +0.51% | 136,041 | 53,709,519 |
| 2024-04-23 | 3.7 | 4.28 | 3.7 | 3.95 | +7.63% | 159,731 | 64,069,572 |
| 2024-04-22 | 3.71 | 3.74 | 3.57 | 3.67 | -0.54% | 42,327 | 15,497,164 |
| 2024-04-19 | 3.78 | 3.78 | 3.65 | 3.69 | -0.81% | 41,714 | 15,455,292 |
| 2024-04-18 | 3.8 | 3.8 | 3.67 | 3.72 | -1.33% | 56,988 | 21,321,783 |
| 2024-04-17 | 3.5 | 3.77 | 3.5 | 3.77 | +8.33% | 76,124 | 28,160,627 |
| 2024-04-16 | 3.89 | 3.89 | 3.44 | 3.48 | -10.54% | 96,899 | 34,649,228 |
| 2024-04-15 | 4.08 | 4.19 | 3.83 | 3.89 | -4.89% | 72,813 | 28,899,503 |
| 2024-04-12 | 4.22 | 4.24 | 4.08 | 4.09 | -3.08% | 33,169 | 13,738,840 |
| 2024-04-11 | 4.08 | 4.25 | 4.05 | 4.22 | +2.43% | 47,116 | 19,745,282 |
| 2024-04-10 | 4.22 | 4.23 | 4.07 | 4.12 | -2.6% | 45,168 | 18,633,878 |
| 2024-04-09 | 4.17 | 4.26 | 4.16 | 4.23 | +0.95% | 39,077 | 16,460,469 |
| 2024-04-08 | 4.35 | 4.38 | 4.17 | 4.19 | -3.46% | 50,352 | 21,362,614 |
| 2024-04-03 | 4.42 | 4.42 | 4.28 | 4.34 | -0.91% | 44,895 | 19,441,502 |
| 2024-04-02 | 4.38 | 4.42 | 4.35 | 4.38 | 0% | 43,982 | 19,281,715 |
| 2024-04-01 | 4.29 | 4.39 | 4.27 | 4.38 | +2.58% | 47,030 | 20,458,114 |
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：