股票概览
5.3
-0.19%
-0.01
5.25
开盘价
5.42
最高价
5.25
最低价
65,743
成交量
数据更新至: 2024-06-28
技术指标
5.36
MA5 (5日均线)
5.52
MA10 (10日均线)
5.69
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 | 5.25 | 5.42 | 5.25 | 5.3 | -0.19% | 65,743 | 35,139,887 |
| 2024-06-27 | 5.4 | 5.47 | 5.3 | 5.31 | -3.28% | 80,618 | 43,247,613 |
| 2024-06-26 | 5.28 | 5.49 | 5.25 | 5.49 | +2.81% | 83,298 | 44,795,358 |
| 2024-06-25 | 5.26 | 5.43 | 5.26 | 5.34 | 0% | 77,047 | 41,338,818 |
| 2024-06-24 | 5.52 | 5.59 | 5.32 | 5.34 | -4.98% | 104,316 | 56,574,820 |
| 2024-06-21 | 5.71 | 5.75 | 5.56 | 5.62 | -1.92% | 85,238 | 48,134,720 |
| 2024-06-20 | 5.75 | 5.9 | 5.64 | 5.73 | +0.35% | 132,086 | 76,150,178 |
| 2024-06-19 | 5.79 | 5.89 | 5.7 | 5.71 | -0.87% | 96,271 | 55,631,049 |
| 2024-06-18 | 5.65 | 5.8 | 5.63 | 5.76 | +2.49% | 95,234 | 54,607,180 |
| 2024-06-17 | 5.61 | 5.7 | 5.6 | 5.62 | -0.88% | 63,591 | 35,867,763 |
| 2024-06-14 | 5.75 | 5.77 | 5.57 | 5.67 | -1.05% | 93,740 | 52,878,386 |
| 2024-06-13 | 5.86 | 5.9 | 5.71 | 5.73 | -2.22% | 108,628 | 62,693,660 |
| 2024-06-12 | 5.7 | 5.93 | 5.7 | 5.86 | +2.27% | 121,349 | 71,041,655 |
| 2024-06-11 | 5.62 | 5.75 | 5.57 | 5.73 | +0.53% | 77,352 | 43,909,375 |
| 2024-06-07 | 5.65 | 5.76 | 5.61 | 5.7 | +2.15% | 94,658 | 53,963,979 |
| 2024-06-06 | 5.82 | 5.91 | 5.52 | 5.58 | -4.62% | 169,401 | 96,389,083 |
| 2024-06-05 | 6.02 | 6.02 | 5.84 | 5.85 | -2.82% | 93,682 | 55,333,486 |
| 2024-06-04 | 5.99 | 6.03 | 5.8 | 6.02 | -1.15% | 153,074 | 90,822,958 |
| 2024-06-03 | 6.4 | 6.41 | 6 | 6.09 | -5.43% | 258,373 | 159,184,118 |
| 2024-05-31 | 6.46 | 6.58 | 6.38 | 6.44 | -2.13% | 214,169 | 138,264,735 |
| 2024-05-30 | 6.46 | 6.8 | 6.37 | 6.58 | +1.7% | 325,064 | 216,807,213 |
| 2024-05-29 | 6.6 | 6.65 | 6.41 | 6.47 | -3% | 192,713 | 125,252,776 |
| 2024-05-28 | 6.75 | 6.76 | 6.48 | 6.67 | -1.91% | 368,938 | 243,904,325 |
| 2024-05-27 | 6.27 | 6.94 | 6.25 | 6.8 | +10.39% | 552,606 | 366,508,001 |
| 2024-05-24 | 6.24 | 6.29 | 6.15 | 6.16 | -0.48% | 117,002 | 72,615,194 |
| 2024-05-23 | 6.4 | 6.42 | 6.15 | 6.19 | -4.03% | 200,130 | 125,103,575 |
| 2024-05-22 | 6.55 | 6.57 | 6.41 | 6.45 | -0.77% | 132,601 | 85,818,925 |
| 2024-05-21 | 6.69 | 6.69 | 6.47 | 6.5 | -2.99% | 181,344 | 118,346,595 |
| 2024-05-20 | 6.41 | 6.75 | 6.41 | 6.7 | +3.24% | 298,070 | 197,047,351 |
| 2024-05-17 | 6.5 | 6.6 | 6.39 | 6.49 | 0% | 191,388 | 123,915,561 |
| 2024-05-16 | 6.61 | 6.69 | 6.43 | 6.49 | -1.82% | 234,621 | 153,062,118 |
| 2024-05-15 | 6.62 | 6.7 | 6.51 | 6.61 | -1.49% | 230,960 | 152,083,457 |
| 2024-05-14 | 6.81 | 7.05 | 6.68 | 6.71 | -4.01% | 415,577 | 282,786,110 |
| 2024-05-13 | 6.76 | 7.33 | 6.69 | 6.99 | +1.9% | 497,450 | 352,646,329 |
| 2024-05-10 | 6.97 | 7.29 | 6.8 | 6.86 | -2.42% | 500,300 | 352,273,523 |
| 2024-05-09 | 7.11 | 7.29 | 6.99 | 7.03 | -4.48% | 571,042 | 406,321,137 |
| 2024-05-08 | 6.82 | 7.78 | 6.82 | 7.36 | +5.14% | 833,394 | 601,762,777 |
| 2024-05-07 | 6.6 | 7.1 | 6.5 | 7 | +5.26% | 673,671 | 456,698,909 |
| 2024-05-06 | 6.32 | 6.79 | 6.26 | 6.65 | +7.26% | 563,864 | 369,863,918 |
| 2024-04-30 | 6.02 | 6.59 | 5.9 | 6.2 | +3.16% | 449,086 | 281,077,958 |
| 2024-04-29 | 5.73 | 6.03 | 5.69 | 6.01 | +2.56% | 279,741 | 165,790,066 |
| 2024-04-26 | 5.79 | 5.93 | 5.77 | 5.86 | -0.34% | 227,990 | 133,399,246 |
| 2024-04-25 | 5.71 | 6.06 | 5.71 | 5.88 | +2.26% | 270,571 | 160,866,262 |
| 2024-04-24 | 5.7 | 5.76 | 5.62 | 5.75 | +0.52% | 173,095 | 98,565,586 |
| 2024-04-23 | 5.78 | 5.96 | 5.68 | 5.72 | -1.21% | 201,835 | 116,626,240 |
| 2024-04-22 | 5.93 | 6.06 | 5.78 | 5.79 | -3.82% | 265,901 | 155,571,658 |
| 2024-04-19 | 5.44 | 6.34 | 5.4 | 6.02 | +9.26% | 510,485 | 301,201,456 |
| 2024-04-18 | 5.68 | 5.7 | 5.47 | 5.51 | -2.99% | 206,923 | 114,765,841 |
| 2024-04-17 | 5.24 | 5.7 | 5.24 | 5.68 | +10.51% | 302,841 | 168,817,770 |
| 2024-04-16 | 5.9 | 5.9 | 5.13 | 5.14 | -12.88% | 360,923 | 194,628,100 |
| 2024-04-15 | 6.16 | 6.22 | 5.71 | 5.9 | -6.05% | 348,070 | 206,699,388 |
| 2024-04-12 | 6.69 | 6.81 | 6.15 | 6.28 | -6.69% | 439,023 | 280,477,973 |
| 2024-04-11 | 6.64 | 6.85 | 6.41 | 6.73 | -4.67% | 324,934 | 218,200,926 |
| 2024-04-10 | 7.2 | 7.27 | 6.97 | 7.06 | -3.42% | 306,866 | 217,422,453 |
| 2024-04-09 | 6.89 | 7.43 | 6.82 | 7.31 | +4.73% | 495,764 | 354,667,841 |
| 2024-04-08 | 7.4 | 7.45 | 6.9 | 6.98 | -5.68% | 486,439 | 345,963,761 |
| 2024-04-03 | 7.9 | 7.9 | 7.33 | 7.4 | -6.92% | 610,231 | 461,448,657 |
| 2024-04-02 | 7.35 | 8.06 | 7.34 | 7.95 | +6.43% | 996,498 | 779,296,585 |
| 2024-04-01 | 7.31 | 7.63 | 7.15 | 7.47 | +0.13% | 700,634 | 517,219,190 |
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：