股票概览
5.36
+2.29%
+0.12
5.26
开盘价
5.45
最高价
5.24
最低价
74,476
成交量
数据更新至: 2024-06-28
技术指标
5.22
MA5 (5日均线)
5.34
MA10 (10日均线)
5.41
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 | 5.26 | 5.45 | 5.24 | 5.36 | +2.29% | 74,476 | 40,025,351 |
| 2024-06-27 | 5.32 | 5.39 | 5.23 | 5.24 | -1.32% | 58,455 | 31,039,362 |
| 2024-06-26 | 5.11 | 5.34 | 5.06 | 5.31 | +3.71% | 64,536 | 33,595,580 |
| 2024-06-25 | 5.06 | 5.18 | 5.06 | 5.12 | +0.79% | 47,327 | 24,230,378 |
| 2024-06-24 | 5.25 | 5.25 | 5.07 | 5.08 | -3.79% | 71,109 | 36,560,549 |
| 2024-06-21 | 5.34 | 5.4 | 5.26 | 5.28 | -1.31% | 43,500 | 23,122,662 |
| 2024-06-20 | 5.55 | 5.58 | 5.34 | 5.35 | -3.25% | 58,438 | 31,640,188 |
| 2024-06-19 | 5.6 | 5.63 | 5.51 | 5.53 | -1.07% | 46,891 | 26,041,832 |
| 2024-06-18 | 5.49 | 5.59 | 5.44 | 5.59 | +1.82% | 61,960 | 34,391,510 |
| 2024-06-17 | 5.5 | 5.59 | 5.44 | 5.49 | -0.54% | 53,244 | 29,323,136 |
| 2024-06-14 | 5.43 | 5.58 | 5.4 | 5.52 | +1.1% | 78,357 | 43,200,663 |
| 2024-06-13 | 5.43 | 5.55 | 5.41 | 5.46 | +0.55% | 74,136 | 40,651,985 |
| 2024-06-12 | 5.33 | 5.47 | 5.28 | 5.43 | +2.07% | 63,029 | 34,156,687 |
| 2024-06-11 | 5.23 | 5.32 | 5.08 | 5.32 | +1.53% | 66,680 | 34,949,109 |
| 2024-06-07 | 5.21 | 5.33 | 5.15 | 5.24 | +2.14% | 72,521 | 38,075,941 |
| 2024-06-06 | 5.46 | 5.5 | 5.1 | 5.13 | -5.87% | 132,118 | 69,253,233 |
| 2024-06-05 | 5.6 | 5.61 | 5.45 | 5.45 | -3.88% | 82,004 | 45,102,633 |
| 2024-06-04 | 5.61 | 5.72 | 5.36 | 5.67 | 0% | 106,236 | 58,905,004 |
| 2024-06-03 | 5.87 | 5.87 | 5.6 | 5.67 | -3.9% | 134,376 | 76,612,397 |
| 2024-05-31 | 5.8 | 5.93 | 5.77 | 5.9 | +1.37% | 109,011 | 63,811,024 |
| 2024-05-30 | 5.97 | 6.05 | 5.81 | 5.82 | -3.64% | 150,700 | 88,632,757 |
| 2024-05-29 | 6.18 | 6.18 | 5.98 | 6.04 | -3.97% | 233,057 | 141,677,178 |
| 2024-05-28 | 5.91 | 6.33 | 5.88 | 6.29 | +4.66% | 352,184 | 218,658,004 |
| 2024-05-27 | 5.79 | 6.07 | 5.76 | 6.01 | +6% | 231,718 | 138,159,035 |
| 2024-05-24 | 5.65 | 5.84 | 5.64 | 5.67 | -0.18% | 67,594 | 38,826,676 |
| 2024-05-23 | 5.76 | 5.8 | 5.65 | 5.68 | -1.22% | 67,383 | 38,573,755 |
| 2024-05-22 | 5.69 | 5.8 | 5.69 | 5.75 | +0.52% | 49,286 | 28,382,414 |
| 2024-05-21 | 5.83 | 5.84 | 5.69 | 5.72 | -2.05% | 67,503 | 38,645,541 |
| 2024-05-20 | 5.9 | 5.95 | 5.82 | 5.84 | -0.85% | 63,666 | 37,413,214 |
| 2024-05-17 | 5.77 | 5.89 | 5.77 | 5.89 | +1.73% | 65,865 | 38,546,202 |
| 2024-05-16 | 5.78 | 5.87 | 5.77 | 5.79 | 0% | 67,695 | 39,353,579 |
| 2024-05-15 | 5.94 | 5.96 | 5.79 | 5.79 | -3.66% | 113,649 | 66,661,985 |
| 2024-05-14 | 5.8 | 6.15 | 5.8 | 6.01 | +3.62% | 178,102 | 107,636,245 |
| 2024-05-13 | 5.94 | 5.94 | 5.78 | 5.8 | -2.36% | 74,442 | 43,427,182 |
| 2024-05-10 | 5.99 | 6.04 | 5.88 | 5.94 | -1.33% | 82,899 | 49,262,381 |
| 2024-05-09 | 5.86 | 6.04 | 5.84 | 6.02 | +3.26% | 95,582 | 57,218,227 |
| 2024-05-08 | 5.98 | 5.99 | 5.82 | 5.83 | -2.83% | 83,229 | 49,069,465 |
| 2024-05-07 | 5.99 | 6.04 | 5.92 | 6 | +0.17% | 96,215 | 57,558,310 |
| 2024-05-06 | 6.1 | 6.17 | 5.95 | 5.99 | -1.64% | 158,866 | 95,808,992 |
| 2024-04-30 | 6.06 | 6.11 | 5.98 | 6.09 | +0.5% | 124,479 | 75,276,207 |
| 2024-04-29 | 5.89 | 6.16 | 5.89 | 6.06 | +4.3% | 157,943 | 95,376,056 |
| 2024-04-26 | 5.66 | 5.85 | 5.63 | 5.81 | +1.75% | 105,126 | 60,677,989 |
| 2024-04-25 | 5.65 | 5.75 | 5.57 | 5.71 | +0.88% | 85,398 | 48,424,066 |
| 2024-04-24 | 5.44 | 5.66 | 5.44 | 5.66 | +3.1% | 92,942 | 52,117,223 |
| 2024-04-23 | 5.53 | 5.56 | 5.41 | 5.49 | +0.37% | 80,031 | 43,767,188 |
| 2024-04-22 | 5.42 | 5.63 | 5.33 | 5.47 | +3.6% | 140,678 | 77,220,294 |
| 2024-04-19 | 5.33 | 5.4 | 5.24 | 5.28 | -1.49% | 71,167 | 37,717,916 |
| 2024-04-18 | 5.36 | 5.46 | 5.28 | 5.36 | -0.56% | 89,071 | 47,856,682 |
| 2024-04-17 | 5.05 | 5.39 | 5.05 | 5.39 | +8.23% | 115,684 | 61,534,018 |
| 2024-04-16 | 5.51 | 5.55 | 4.95 | 4.98 | -9.62% | 147,585 | 75,641,896 |
| 2024-04-15 | 5.77 | 5.85 | 5.25 | 5.51 | -4.84% | 141,696 | 78,490,621 |
| 2024-04-12 | 5.9 | 5.97 | 5.77 | 5.79 | -1.86% | 76,023 | 44,508,059 |
| 2024-04-11 | 5.81 | 5.99 | 5.79 | 5.9 | +0.51% | 71,683 | 42,512,966 |
| 2024-04-10 | 6 | 6.04 | 5.78 | 5.87 | -2.17% | 98,106 | 57,577,114 |
| 2024-04-09 | 5.97 | 6.09 | 5.96 | 6 | +0.5% | 81,218 | 48,806,352 |
| 2024-04-08 | 6.2 | 6.22 | 5.95 | 5.97 | -4.33% | 136,595 | 82,757,939 |
| 2024-04-03 | 6.52 | 6.53 | 6.23 | 6.24 | -5.02% | 182,875 | 115,452,679 |
| 2024-04-02 | 6.5 | 6.8 | 6.37 | 6.57 | +0.15% | 265,656 | 174,363,794 |
| 2024-04-01 | 6.49 | 6.71 | 6.41 | 6.56 | +1.23% | 278,890 | 182,480,301 |
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：