股票概览
5.46
+1.68%
+0.09
5.35
开盘价
5.54
最高价
5.33
最低价
135,851
成交量
数据更新至: 2024-06-28
技术指标
5.44
MA5 (5日均线)
5.49
MA10 (10日均线)
5.63
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 | 5.35 | 5.54 | 5.33 | 5.46 | +1.68% | 135,851 | 74,482,311 |
| 2024-06-27 | 5.52 | 5.57 | 5.36 | 5.37 | -2.89% | 130,222 | 70,969,886 |
| 2024-06-26 | 5.28 | 5.55 | 5.17 | 5.53 | +4.34% | 186,281 | 100,223,621 |
| 2024-06-25 | 5.39 | 5.46 | 5.25 | 5.3 | -3.99% | 190,305 | 102,022,228 |
| 2024-06-24 | 5.39 | 5.79 | 5.31 | 5.52 | +1.28% | 234,168 | 129,632,143 |
| 2024-06-21 | 5.4 | 5.48 | 5.34 | 5.45 | +0.74% | 104,378 | 56,709,070 |
| 2024-06-20 | 5.61 | 5.67 | 5.41 | 5.41 | -4.25% | 170,326 | 93,734,390 |
| 2024-06-19 | 5.7 | 5.74 | 5.62 | 5.65 | -0.7% | 130,336 | 73,953,187 |
| 2024-06-18 | 5.51 | 5.69 | 5.45 | 5.69 | +3.64% | 165,931 | 92,814,554 |
| 2024-06-17 | 5.56 | 5.6 | 5.46 | 5.49 | -2.14% | 139,928 | 77,260,023 |
| 2024-06-14 | 5.56 | 5.63 | 5.49 | 5.61 | +0.72% | 103,638 | 57,734,405 |
| 2024-06-13 | 5.69 | 5.72 | 5.56 | 5.57 | -2.11% | 140,117 | 78,540,930 |
| 2024-06-12 | 5.61 | 5.7 | 5.58 | 5.69 | +1.25% | 129,716 | 73,341,164 |
| 2024-06-11 | 5.57 | 5.65 | 5.51 | 5.62 | -0.35% | 138,984 | 77,651,525 |
| 2024-06-07 | 5.61 | 5.69 | 5.51 | 5.64 | +2.17% | 173,334 | 97,384,477 |
| 2024-06-06 | 5.71 | 5.79 | 5.46 | 5.52 | -3.16% | 241,939 | 134,663,305 |
| 2024-06-05 | 5.9 | 5.9 | 5.69 | 5.7 | -4.68% | 266,129 | 153,722,616 |
| 2024-06-04 | 5.8 | 6.03 | 5.5 | 5.98 | 0% | 332,037 | 193,746,305 |
| 2024-06-03 | 6.4 | 6.53 | 5.9 | 5.98 | -7.57% | 478,102 | 297,040,240 |
| 2024-05-31 | 6.38 | 6.52 | 6.31 | 6.47 | +1.57% | 357,488 | 229,610,357 |
| 2024-05-30 | 6.23 | 6.5 | 6.19 | 6.37 | +2.25% | 363,846 | 231,228,997 |
| 2024-05-29 | 6.11 | 6.28 | 6.11 | 6.23 | +1.14% | 138,097 | 85,798,898 |
| 2024-05-28 | 6.2 | 6.22 | 6.12 | 6.16 | -0.81% | 130,932 | 80,649,175 |
| 2024-05-27 | 6.16 | 6.22 | 6 | 6.21 | +1.8% | 151,078 | 91,974,691 |
| 2024-05-24 | 6.08 | 6.18 | 6.05 | 6.1 | -0.16% | 120,463 | 73,820,889 |
| 2024-05-23 | 6.19 | 6.26 | 6.1 | 6.11 | -1.77% | 151,286 | 93,191,406 |
| 2024-05-22 | 6.19 | 6.26 | 6.13 | 6.22 | +0.16% | 141,720 | 87,726,497 |
| 2024-05-21 | 6.32 | 6.33 | 6.17 | 6.21 | -1.9% | 175,677 | 109,042,158 |
| 2024-05-20 | 6.39 | 6.42 | 6.31 | 6.33 | -0.94% | 170,975 | 108,779,346 |
| 2024-05-17 | 6.33 | 6.42 | 6.28 | 6.39 | +0.47% | 127,800 | 81,176,012 |
| 2024-05-16 | 6.42 | 6.45 | 6.35 | 6.36 | -0.31% | 126,209 | 80,790,902 |
| 2024-05-15 | 6.45 | 6.51 | 6.36 | 6.38 | -0.93% | 145,785 | 93,618,000 |
| 2024-05-14 | 6.4 | 6.49 | 6.35 | 6.44 | +0.31% | 165,907 | 106,381,958 |
| 2024-05-13 | 6.62 | 6.63 | 6.37 | 6.42 | -3.17% | 252,770 | 163,315,099 |
| 2024-05-10 | 6.95 | 6.98 | 6.58 | 6.63 | -5.96% | 433,113 | 289,948,507 |
| 2024-05-09 | 6.87 | 7.22 | 6.87 | 7.05 | +2.32% | 247,114 | 174,665,774 |
| 2024-05-08 | 7.05 | 7.07 | 6.88 | 6.89 | -2.13% | 217,659 | 150,996,950 |
| 2024-05-07 | 6.91 | 7.09 | 6.85 | 7.04 | +1.88% | 259,117 | 180,549,854 |
| 2024-05-06 | 6.88 | 6.96 | 6.83 | 6.91 | +2.07% | 278,640 | 192,205,568 |
| 2024-04-30 | 7.05 | 7.17 | 6.73 | 6.77 | -3.42% | 393,185 | 272,196,051 |
| 2024-04-29 | 7.11 | 7.15 | 6.99 | 7.01 | -1.41% | 428,034 | 302,553,226 |
| 2024-04-26 | 7.27 | 7.36 | 6.92 | 7.11 | -7.3% | 558,656 | 397,457,489 |
| 2024-04-25 | 7.57 | 7.75 | 7.45 | 7.67 | +1.19% | 197,895 | 150,279,063 |
| 2024-04-24 | 7.49 | 7.64 | 7.38 | 7.58 | +1.74% | 158,122 | 119,041,259 |
| 2024-04-23 | 7.54 | 7.66 | 7.32 | 7.45 | -1.97% | 190,338 | 142,145,973 |
| 2024-04-22 | 7.79 | 7.9 | 7.35 | 7.6 | -3.18% | 253,655 | 192,968,442 |
| 2024-04-19 | 7.67 | 8.08 | 7.65 | 7.85 | +2.08% | 260,381 | 205,268,452 |
| 2024-04-18 | 7.82 | 8 | 7.69 | 7.69 | -3.75% | 252,891 | 198,356,976 |
| 2024-04-17 | 7.43 | 8.04 | 7.43 | 7.99 | +8.71% | 392,310 | 307,617,101 |
| 2024-04-16 | 8.22 | 8.22 | 7.28 | 7.35 | -9.59% | 440,106 | 338,337,171 |
| 2024-04-15 | 8.5 | 8.55 | 7.76 | 8.13 | -2.52% | 367,225 | 296,662,718 |
| 2024-04-12 | 8.2 | 8.49 | 8.2 | 8.34 | +1.09% | 258,487 | 215,906,051 |
| 2024-04-11 | 7.77 | 8.52 | 7.65 | 8.25 | +6.18% | 339,276 | 278,299,470 |
| 2024-04-10 | 7.94 | 8.05 | 7.63 | 7.77 | -2.26% | 118,928 | 92,384,532 |
| 2024-04-09 | 8.02 | 8.06 | 7.85 | 7.95 | -0.75% | 124,351 | 98,822,673 |
| 2024-04-08 | 8.35 | 8.37 | 7.98 | 8.01 | -2.91% | 150,691 | 122,624,464 |
| 2024-04-03 | 8.15 | 8.33 | 8.07 | 8.25 | +1.23% | 180,258 | 147,411,511 |
| 2024-04-02 | 8.14 | 8.31 | 8.11 | 8.15 | -0.37% | 153,380 | 125,601,788 |
| 2024-04-01 | 8.03 | 8.23 | 7.95 | 8.18 | +1.87% | 138,656 | 112,778,053 |
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：