股票概览
5.12
+1.39%
+0.07
5.02
开盘价
5.4
最高价
4.99
最低价
224,696
成交量
数据更新至: 2024-06-28
技术指标
4.98
MA5 (5日均线)
5.06
MA10 (10日均线)
5.20
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 | 5.02 | 5.4 | 4.99 | 5.12 | +1.39% | 224,696 | 116,127,071 |
| 2024-06-27 | 5.16 | 5.52 | 5.03 | 5.05 | -0.98% | 224,946 | 117,219,736 |
| 2024-06-26 | 4.8 | 5.1 | 4.68 | 5.1 | +6.03% | 112,221 | 55,289,639 |
| 2024-06-25 | 4.81 | 4.92 | 4.74 | 4.81 | 0% | 78,453 | 37,668,621 |
| 2024-06-24 | 4.95 | 5.02 | 4.78 | 4.81 | -4.18% | 96,333 | 46,872,693 |
| 2024-06-21 | 4.88 | 5.07 | 4.88 | 5.02 | 0% | 102,686 | 51,514,989 |
| 2024-06-20 | 5.25 | 5.31 | 5 | 5.02 | -4.38% | 135,745 | 69,405,094 |
| 2024-06-19 | 5.3 | 5.35 | 5.18 | 5.25 | -0.57% | 137,182 | 72,286,289 |
| 2024-06-18 | 5.1 | 5.28 | 5.09 | 5.28 | +3.53% | 140,813 | 73,433,242 |
| 2024-06-17 | 5.11 | 5.21 | 5 | 5.1 | -0.97% | 113,896 | 58,037,977 |
| 2024-06-14 | 5.04 | 5.16 | 4.9 | 5.15 | +1.58% | 107,346 | 54,423,204 |
| 2024-06-13 | 5.18 | 5.4 | 5.04 | 5.07 | -1.55% | 167,993 | 86,537,449 |
| 2024-06-12 | 4.89 | 5.18 | 4.89 | 5.15 | +5.53% | 175,387 | 89,034,710 |
| 2024-06-11 | 4.87 | 4.9 | 4.51 | 4.88 | 0% | 157,505 | 75,043,644 |
| 2024-06-07 | 4.72 | 5.04 | 4.65 | 4.88 | +5.4% | 283,636 | 138,211,074 |
| 2024-06-06 | 4.78 | 5.03 | 4.6 | 4.63 | -16.12% | 431,416 | 206,252,930 |
| 2024-06-05 | 5.52 | 5.88 | 5.41 | 5.52 | -2.82% | 210,833 | 119,606,948 |
| 2024-06-04 | 6.01 | 6.01 | 5.58 | 5.68 | -6.89% | 261,075 | 148,906,538 |
| 2024-06-03 | 6.39 | 6.49 | 5.99 | 6.1 | -5.43% | 270,312 | 166,458,249 |
| 2024-05-31 | 6.3 | 6.87 | 6.23 | 6.45 | +0.94% | 275,555 | 179,146,260 |
| 2024-05-30 | 6.87 | 6.88 | 6.36 | 6.39 | -9.36% | 398,812 | 261,463,443 |
| 2024-05-29 | 6.6 | 7.24 | 6.55 | 7.05 | +4.91% | 522,408 | 365,121,741 |
| 2024-05-28 | 6.6 | 6.8 | 6.5 | 6.72 | -2.18% | 385,825 | 256,563,698 |
| 2024-05-27 | 7.21 | 7.3 | 6.76 | 6.87 | -12.26% | 541,226 | 378,172,198 |
| 2024-05-24 | 7.06 | 8.49 | 6.8 | 7.83 | +8.6% | 891,057 | 675,342,411 |
| 2024-05-23 | 6.09 | 7.21 | 5.96 | 7.21 | +19.97% | 662,947 | 460,778,061 |
| 2024-05-22 | 5.78 | 6.08 | 5.68 | 6.01 | +3.26% | 104,949 | 62,451,189 |
| 2024-05-21 | 5.9 | 6.07 | 5.77 | 5.82 | -0.68% | 65,706 | 38,680,856 |
| 2024-05-20 | 5.84 | 5.94 | 5.81 | 5.86 | +0.34% | 42,890 | 25,192,207 |
| 2024-05-17 | 5.75 | 5.88 | 5.64 | 5.84 | +1.74% | 57,806 | 33,421,434 |
| 2024-05-16 | 5.62 | 5.85 | 5.62 | 5.74 | +2.87% | 56,914 | 32,739,373 |
| 2024-05-15 | 5.63 | 5.71 | 5.54 | 5.58 | -0.89% | 39,429 | 22,162,468 |
| 2024-05-14 | 5.55 | 5.71 | 5.54 | 5.63 | +1.81% | 51,443 | 28,892,359 |
| 2024-05-13 | 5.74 | 5.77 | 5.5 | 5.53 | -4.98% | 67,180 | 37,708,997 |
| 2024-05-10 | 5.98 | 6.03 | 5.75 | 5.82 | -3.64% | 83,805 | 49,030,499 |
| 2024-05-09 | 5.88 | 6.15 | 5.86 | 6.04 | +3.6% | 91,537 | 55,246,952 |
| 2024-05-08 | 5.94 | 6.07 | 5.79 | 5.83 | -0.85% | 73,277 | 43,314,066 |
| 2024-05-07 | 5.91 | 5.93 | 5.82 | 5.88 | -0.17% | 37,226 | 21,869,930 |
| 2024-05-06 | 5.76 | 5.92 | 5.76 | 5.89 | +3.15% | 59,853 | 35,059,150 |
| 2024-04-30 | 5.78 | 5.8 | 5.64 | 5.71 | -1.04% | 70,578 | 40,214,851 |
| 2024-04-29 | 5.58 | 5.77 | 5.53 | 5.77 | +4.34% | 71,716 | 40,895,690 |
| 2024-04-26 | 5.46 | 5.69 | 5.21 | 5.53 | +5.33% | 114,447 | 62,657,330 |
| 2024-04-25 | 5.25 | 5.35 | 5.14 | 5.25 | 0% | 62,863 | 33,198,406 |
| 2024-04-24 | 5.13 | 5.27 | 5.12 | 5.25 | +2.34% | 48,542 | 25,303,539 |
| 2024-04-23 | 5.1 | 5.18 | 5.04 | 5.13 | +2.4% | 49,819 | 25,495,387 |
| 2024-04-22 | 5.05 | 5.17 | 4.86 | 5.01 | -1.57% | 59,716 | 29,923,931 |
| 2024-04-19 | 5.18 | 5.21 | 5.03 | 5.09 | -1.93% | 60,921 | 31,088,390 |
| 2024-04-18 | 5.5 | 5.5 | 5.18 | 5.19 | -4.6% | 84,149 | 44,627,586 |
| 2024-04-17 | 5.01 | 5.46 | 5.01 | 5.44 | +8.8% | 103,591 | 55,210,465 |
| 2024-04-16 | 5.52 | 5.53 | 4.8 | 5 | -9.09% | 142,583 | 71,291,775 |
| 2024-04-15 | 5.91 | 5.91 | 5.31 | 5.5 | -9.54% | 157,427 | 88,391,162 |
| 2024-04-12 | 6.42 | 6.54 | 6.05 | 6.08 | -6.75% | 164,802 | 102,749,903 |
| 2024-04-11 | 6.62 | 6.9 | 6.5 | 6.52 | -4.82% | 201,606 | 134,789,896 |
| 2024-04-10 | 6.56 | 7.15 | 6.14 | 6.85 | +3.95% | 317,258 | 211,031,298 |
| 2024-04-09 | 6.4 | 6.65 | 6.24 | 6.59 | +2.97% | 167,524 | 109,325,368 |
| 2024-04-08 | 6.34 | 6.79 | 6.16 | 6.4 | +1.11% | 155,195 | 99,335,840 |
| 2024-04-03 | 6.58 | 6.59 | 6.3 | 6.33 | -4.95% | 157,439 | 101,020,156 |
| 2024-04-02 | 6.39 | 6.89 | 6.32 | 6.66 | +4.39% | 227,881 | 151,294,322 |
| 2024-04-01 | 6.16 | 6.39 | 6.12 | 6.38 | +4.42% | 83,071 | 52,401,649 |
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：