股票概览
5.69
+2.71%
+0.15
5.54
开盘价
5.69
最高价
5.54
最低价
7,073
成交量
数据更新至: 2024-06-28
技术指标
5.52
MA5 (5日均线)
5.62
MA10 (10日均线)
5.79
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 | 5.54 | 5.69 | 5.54 | 5.69 | +2.71% | 7,073 | 3,982,298 |
| 2024-06-27 | 5.45 | 5.73 | 5.41 | 5.54 | +1.47% | 5,407 | 3,018,394 |
| 2024-06-26 | 5.38 | 5.56 | 5.38 | 5.46 | +0.92% | 3,567 | 1,953,587 |
| 2024-06-25 | 5.49 | 5.56 | 5.4 | 5.41 | -1.28% | 3,794 | 2,074,182 |
| 2024-06-24 | 5.73 | 5.75 | 5.43 | 5.48 | -4.53% | 9,222 | 5,135,179 |
| 2024-06-21 | 5.6 | 5.83 | 5.55 | 5.74 | +1.59% | 6,455 | 3,684,168 |
| 2024-06-20 | 5.56 | 5.73 | 5.56 | 5.65 | +1.07% | 7,219 | 4,091,029 |
| 2024-06-19 | 5.82 | 5.82 | 5.55 | 5.59 | -3.12% | 8,022 | 4,511,407 |
| 2024-06-18 | 5.89 | 5.89 | 5.75 | 5.77 | -1.2% | 8,851 | 5,119,817 |
| 2024-06-17 | 6.02 | 6.04 | 5.83 | 5.84 | -2.5% | 7,001 | 4,154,795 |
| 2024-06-14 | 5.97 | 5.99 | 5.87 | 5.99 | +1.01% | 3,000 | 1,782,673 |
| 2024-06-13 | 6.05 | 6.15 | 5.87 | 5.93 | -2.79% | 7,302 | 4,374,113 |
| 2024-06-12 | 5.82 | 6.24 | 5.82 | 6.1 | +4.81% | 12,341 | 7,544,761 |
| 2024-06-11 | 5.88 | 5.91 | 5.75 | 5.82 | -1.36% | 4,017 | 2,336,228 |
| 2024-06-07 | 5.76 | 6 | 5.76 | 5.9 | +2.79% | 5,827 | 3,440,684 |
| 2024-06-06 | 5.93 | 6 | 5.7 | 5.74 | -3.04% | 9,663 | 5,649,302 |
| 2024-06-05 | 5.9 | 6.03 | 5.9 | 5.92 | -0.34% | 3,906 | 2,318,406 |
| 2024-06-04 | 6.12 | 6.13 | 5.93 | 5.94 | -2.78% | 7,772 | 4,665,016 |
| 2024-06-03 | 6.15 | 6.56 | 6.05 | 6.11 | 0% | 10,052 | 6,311,490 |
| 2024-05-31 | 6.2 | 6.23 | 5.88 | 6.11 | -2.4% | 16,605 | 10,102,586 |
| 2024-05-30 | 6.18 | 6.45 | 6.13 | 6.26 | +1.46% | 22,753 | 14,450,775 |
| 2024-05-29 | 5.76 | 6.27 | 5.56 | 6.17 | +7.68% | 39,408 | 23,333,339 |
| 2024-05-28 | 5.28 | 5.9 | 5.24 | 5.73 | +8.11% | 24,014 | 13,443,644 |
| 2024-05-27 | 5.41 | 5.44 | 5.25 | 5.3 | -1.85% | 6,841 | 3,622,922 |
| 2024-05-24 | 5.36 | 5.44 | 5.33 | 5.4 | +0.75% | 3,827 | 2,063,228 |
| 2024-05-23 | 5.5 | 5.51 | 5.31 | 5.36 | -2.55% | 7,098 | 3,839,667 |
| 2024-05-22 | 5.52 | 5.55 | 5.5 | 5.5 | -0.36% | 6,217 | 3,428,160 |
| 2024-05-21 | 5.5 | 5.59 | 5.48 | 5.52 | -0.36% | 4,703 | 2,600,412 |
| 2024-05-20 | 5.55 | 5.63 | 5.51 | 5.54 | -0.18% | 4,554 | 2,535,662 |
| 2024-05-17 | 5.57 | 5.64 | 5.51 | 5.55 | -0.36% | 6,627 | 3,679,356 |
| 2024-05-16 | 5.62 | 5.66 | 5.55 | 5.57 | -0.54% | 7,242 | 4,038,805 |
| 2024-05-15 | 5.3 | 5.63 | 5.3 | 5.6 | +4.09% | 12,631 | 7,017,274 |
| 2024-05-14 | 5.23 | 5.48 | 5.22 | 5.38 | +3.07% | 11,724 | 6,303,734 |
| 2024-05-13 | 5.79 | 5.79 | 5.15 | 5.22 | -9.84% | 28,842 | 15,521,117 |
| 2024-05-10 | 6.07 | 6.12 | 5.78 | 5.79 | -5.7% | 17,369 | 10,247,839 |
| 2024-05-09 | 6.13 | 6.21 | 6.11 | 6.14 | -0.16% | 6,997 | 4,308,666 |
| 2024-05-08 | 6.13 | 6.18 | 6.09 | 6.15 | +0.65% | 6,403 | 3,921,478 |
| 2024-05-07 | 6.09 | 6.19 | 6.05 | 6.11 | -0.65% | 6,517 | 3,988,999 |
| 2024-05-06 | 6.25 | 6.4 | 5.93 | 6.15 | -3.91% | 20,503 | 12,503,077 |
| 2024-04-30 | 6.37 | 6.45 | 6.27 | 6.4 | -0.47% | 13,993 | 8,901,914 |
| 2024-04-29 | 6.38 | 6.49 | 6.31 | 6.43 | +1.26% | 17,096 | 10,956,070 |
| 2024-04-26 | 6.48 | 6.48 | 6.2 | 6.35 | +1.28% | 10,853 | 6,875,918 |
| 2024-04-25 | 6.21 | 6.38 | 6.21 | 6.27 | 0% | 7,416 | 4,675,754 |
| 2024-04-24 | 6.11 | 6.44 | 6.02 | 6.27 | +2.62% | 12,879 | 8,027,807 |
| 2024-04-23 | 6.12 | 6.26 | 6.1 | 6.11 | -0.65% | 10,196 | 6,272,499 |
| 2024-04-22 | 6.45 | 6.56 | 6.15 | 6.15 | -3.61% | 9,849 | 6,179,036 |
| 2024-04-19 | 6.64 | 6.64 | 6.31 | 6.38 | -2.74% | 9,698 | 6,257,938 |
| 2024-04-18 | 6.52 | 6.68 | 6.48 | 6.56 | -1.06% | 11,622 | 7,679,485 |
| 2024-04-17 | 6.31 | 6.67 | 6.31 | 6.63 | +5.07% | 12,712 | 8,370,734 |
| 2024-04-16 | 6.71 | 6.71 | 6.21 | 6.31 | -7.07% | 13,860 | 8,942,589 |
| 2024-04-15 | 6.81 | 6.88 | 6 | 6.79 | -1.45% | 25,384 | 16,804,620 |
| 2024-04-12 | 6.93 | 7.03 | 6.84 | 6.89 | -0.58% | 10,959 | 7,565,560 |
| 2024-04-11 | 6.8 | 7 | 6.72 | 6.93 | +2.06% | 9,382 | 6,472,151 |
| 2024-04-10 | 6.8 | 6.95 | 6.62 | 6.79 | +0.3% | 13,250 | 8,980,676 |
| 2024-04-09 | 6.76 | 6.91 | 6.58 | 6.77 | +0.15% | 19,339 | 13,102,692 |
| 2024-04-08 | 7.45 | 7.45 | 6.75 | 6.76 | -9.38% | 32,347 | 22,308,464 |
| 2024-04-03 | 7.85 | 8.07 | 7.46 | 7.46 | -5.57% | 27,696 | 21,014,854 |
| 2024-04-02 | 7.71 | 8.05 | 7.7 | 7.9 | +2.46% | 28,281 | 22,191,355 |
| 2024-04-01 | 7.72 | 7.85 | 7.69 | 7.71 | -1.78% | 21,863 | 16,931,355 |
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：