股票概览
5.22
+2.35%
+0.12
5.1
开盘价
5.32
最高价
5.06
最低价
211,383
成交量
数据更新至: 2024-06-28
技术指标
5.12
MA5 (5日均线)
5.30
MA10 (10日均线)
5.30
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 | 5.1 | 5.32 | 5.06 | 5.22 | +2.35% | 211,383 | 110,725,239 |
| 2024-06-27 | 5.19 | 5.24 | 5.09 | 5.1 | -2.11% | 160,867 | 83,204,060 |
| 2024-06-26 | 4.97 | 5.22 | 4.88 | 5.21 | +4.83% | 199,093 | 101,092,933 |
| 2024-06-25 | 5.08 | 5.17 | 4.9 | 4.97 | -2.36% | 220,639 | 110,683,519 |
| 2024-06-24 | 5.28 | 5.34 | 5.07 | 5.09 | -5.04% | 249,313 | 129,243,387 |
| 2024-06-21 | 5.35 | 5.46 | 5.25 | 5.36 | -3.6% | 298,739 | 160,469,048 |
| 2024-06-20 | 5.75 | 5.87 | 5.43 | 5.56 | 0% | 445,080 | 249,588,687 |
| 2024-06-19 | 5.55 | 5.72 | 5.44 | 5.56 | +0.72% | 374,491 | 209,256,659 |
| 2024-06-18 | 5.45 | 5.53 | 5.4 | 5.52 | +2.41% | 183,516 | 100,600,981 |
| 2024-06-17 | 5.32 | 5.44 | 5.3 | 5.39 | +0.94% | 147,882 | 79,656,207 |
| 2024-06-14 | 5.28 | 5.35 | 5.25 | 5.34 | +0.56% | 135,552 | 71,720,061 |
| 2024-06-13 | 5.34 | 5.41 | 5.28 | 5.31 | -0.75% | 130,100 | 69,711,690 |
| 2024-06-12 | 5.31 | 5.43 | 5.28 | 5.35 | +0.56% | 153,251 | 82,285,282 |
| 2024-06-11 | 5.16 | 5.32 | 5.04 | 5.32 | +2.9% | 186,095 | 96,907,547 |
| 2024-06-07 | 5.17 | 5.22 | 5.08 | 5.17 | +1.57% | 155,460 | 80,156,972 |
| 2024-06-06 | 5.33 | 5.45 | 5.07 | 5.09 | -5.21% | 308,263 | 160,591,438 |
| 2024-06-05 | 5.26 | 5.54 | 5.25 | 5.37 | +1.51% | 264,121 | 142,077,629 |
| 2024-06-04 | 5.34 | 5.36 | 5.21 | 5.29 | -1.31% | 172,031 | 90,477,078 |
| 2024-06-03 | 5.46 | 5.51 | 5.32 | 5.36 | -1.83% | 153,072 | 82,576,611 |
| 2024-05-31 | 5.38 | 5.51 | 5.37 | 5.46 | +2.06% | 157,657 | 86,057,602 |
| 2024-05-30 | 5.29 | 5.39 | 5.22 | 5.35 | +0.56% | 142,835 | 76,250,584 |
| 2024-05-29 | 5.3 | 5.4 | 5.3 | 5.32 | -0.37% | 141,989 | 76,027,244 |
| 2024-05-28 | 5.44 | 5.51 | 5.33 | 5.34 | -1.48% | 164,683 | 89,023,412 |
| 2024-05-27 | 5.52 | 5.57 | 5.28 | 5.42 | +0.37% | 190,424 | 102,385,516 |
| 2024-05-24 | 5.61 | 5.65 | 5.4 | 5.4 | -4.09% | 234,220 | 128,780,262 |
| 2024-05-23 | 5.72 | 5.81 | 5.6 | 5.63 | -1.92% | 282,874 | 160,791,369 |
| 2024-05-22 | 5.67 | 5.79 | 5.66 | 5.74 | -0.17% | 320,421 | 182,877,834 |
| 2024-05-21 | 5.97 | 6.09 | 5.74 | 5.75 | +1.41% | 515,041 | 301,119,896 |
| 2024-05-20 | 5.64 | 5.73 | 5.63 | 5.67 | +0.53% | 177,414 | 100,670,559 |
| 2024-05-17 | 5.45 | 5.64 | 5.41 | 5.64 | +3.11% | 188,679 | 104,840,292 |
| 2024-05-16 | 5.32 | 5.54 | 5.32 | 5.47 | +2.82% | 195,424 | 106,808,727 |
| 2024-05-15 | 5.32 | 5.42 | 5.27 | 5.32 | -0.37% | 116,304 | 62,318,634 |
| 2024-05-14 | 5.3 | 5.44 | 5.29 | 5.34 | +1.14% | 158,048 | 84,594,272 |
| 2024-05-13 | 5.43 | 5.43 | 5.26 | 5.28 | -3.3% | 188,989 | 100,831,050 |
| 2024-05-10 | 5.6 | 5.62 | 5.42 | 5.46 | -2.33% | 181,197 | 99,150,635 |
| 2024-05-09 | 5.55 | 5.66 | 5.55 | 5.59 | +0.72% | 138,497 | 77,736,477 |
| 2024-05-08 | 5.67 | 5.69 | 5.53 | 5.55 | -2.8% | 155,063 | 86,650,648 |
| 2024-05-07 | 5.71 | 5.73 | 5.62 | 5.71 | 0% | 149,293 | 84,852,365 |
| 2024-05-06 | 5.76 | 5.79 | 5.69 | 5.71 | +0.71% | 171,837 | 98,417,730 |
| 2024-04-30 | 5.72 | 5.75 | 5.57 | 5.67 | -0.87% | 212,188 | 120,111,968 |
| 2024-04-29 | 5.56 | 5.73 | 5.55 | 5.72 | +3.06% | 217,481 | 123,545,168 |
| 2024-04-26 | 5.36 | 5.58 | 5.36 | 5.55 | +2.59% | 238,490 | 131,275,041 |
| 2024-04-25 | 5.37 | 5.53 | 5.33 | 5.41 | 0% | 216,130 | 117,254,723 |
| 2024-04-24 | 5.25 | 5.41 | 5.22 | 5.41 | +2.85% | 176,515 | 94,111,191 |
| 2024-04-23 | 5.16 | 5.29 | 5.13 | 5.26 | +1.94% | 174,295 | 91,078,660 |
| 2024-04-22 | 5.12 | 5.34 | 5.08 | 5.16 | -4.27% | 307,722 | 159,639,562 |
| 2024-04-19 | 5.39 | 5.46 | 5.33 | 5.39 | -1.1% | 188,378 | 101,405,277 |
| 2024-04-18 | 5.54 | 5.61 | 5.39 | 5.45 | -1.8% | 241,524 | 132,802,833 |
| 2024-04-17 | 5.27 | 5.55 | 5.26 | 5.55 | +7.56% | 252,468 | 137,716,179 |
| 2024-04-16 | 5.53 | 5.56 | 5.15 | 5.16 | -6.69% | 299,115 | 158,044,368 |
| 2024-04-15 | 5.68 | 5.75 | 5.36 | 5.53 | -3.15% | 274,891 | 152,306,020 |
| 2024-04-12 | 5.81 | 5.91 | 5.69 | 5.71 | -1.72% | 227,116 | 131,419,715 |
| 2024-04-11 | 5.81 | 5.95 | 5.79 | 5.81 | -0.85% | 202,687 | 119,137,421 |
| 2024-04-10 | 6.04 | 6.04 | 5.78 | 5.86 | -3.46% | 269,011 | 158,100,323 |
| 2024-04-09 | 6.01 | 6.17 | 5.95 | 6.07 | +0.33% | 244,709 | 147,545,267 |
| 2024-04-08 | 6.3 | 6.3 | 6.04 | 6.05 | -5.32% | 337,319 | 207,478,054 |
| 2024-04-03 | 6.59 | 6.6 | 6.35 | 6.39 | -3.18% | 323,953 | 208,059,662 |
| 2024-04-02 | 6.65 | 6.67 | 6.37 | 6.6 | -0.6% | 492,272 | 320,486,159 |
| 2024-04-01 | 6.64 | 6.75 | 6.5 | 6.64 | +2.31% | 597,939 | 395,668,110 |
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：