股票概览
5.25
+2.14%
+0.11
5.14
开盘价
5.37
最高价
5.1
最低价
36,344
成交量
数据更新至: 2024-06-28
技术指标
5.15
MA5 (5日均线)
5.37
MA10 (10日均线)
5.59
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 | 5.14 | 5.37 | 5.1 | 5.25 | +2.14% | 36,344 | 19,143,273 |
| 2024-06-27 | 5.28 | 5.31 | 5.13 | 5.14 | -1.91% | 28,238 | 14,742,117 |
| 2024-06-26 | 5.06 | 5.27 | 5.02 | 5.24 | +3.97% | 37,858 | 19,574,050 |
| 2024-06-25 | 5.05 | 5.12 | 4.96 | 5.04 | -0.59% | 34,102 | 17,257,932 |
| 2024-06-24 | 5.38 | 5.4 | 5.02 | 5.07 | -6.46% | 56,790 | 29,285,178 |
| 2024-06-21 | 5.42 | 5.52 | 5.32 | 5.42 | -0.73% | 27,994 | 15,188,486 |
| 2024-06-20 | 5.73 | 5.73 | 5.45 | 5.46 | -5.04% | 61,238 | 34,070,533 |
| 2024-06-19 | 5.67 | 5.8 | 5.66 | 5.75 | +1.05% | 39,307 | 22,489,384 |
| 2024-06-18 | 5.59 | 5.75 | 5.57 | 5.69 | +1.79% | 50,452 | 28,591,874 |
| 2024-06-17 | 5.75 | 5.8 | 5.57 | 5.59 | -3.29% | 65,825 | 37,143,777 |
| 2024-06-14 | 5.82 | 5.84 | 5.74 | 5.78 | -1.2% | 42,794 | 24,699,466 |
| 2024-06-13 | 5.89 | 5.98 | 5.82 | 5.85 | -0.68% | 60,731 | 35,851,829 |
| 2024-06-12 | 5.83 | 5.95 | 5.82 | 5.89 | 0% | 52,376 | 30,839,742 |
| 2024-06-11 | 5.78 | 5.96 | 5.73 | 5.89 | +0.68% | 66,869 | 39,080,176 |
| 2024-06-07 | 5.78 | 5.99 | 5.72 | 5.85 | +2.99% | 78,969 | 46,210,807 |
| 2024-06-06 | 5.9 | 6 | 5.58 | 5.68 | -5.18% | 92,593 | 53,200,591 |
| 2024-06-05 | 5.8 | 6.19 | 5.75 | 5.99 | +3.28% | 101,051 | 60,548,598 |
| 2024-06-04 | 5.65 | 5.89 | 5.47 | 5.8 | +2.84% | 78,509 | 45,135,198 |
| 2024-06-03 | 5.88 | 6.01 | 5.4 | 5.64 | -3.92% | 112,935 | 64,239,448 |
| 2024-05-31 | 5.79 | 5.96 | 5.76 | 5.87 | +0.17% | 81,556 | 47,675,591 |
| 2024-05-30 | 6.01 | 6.12 | 5.81 | 5.86 | -2.5% | 86,244 | 51,740,924 |
| 2024-05-29 | 5.97 | 6.17 | 5.91 | 6.01 | +0.5% | 81,175 | 49,021,948 |
| 2024-05-28 | 6 | 6.09 | 5.86 | 5.98 | -1.48% | 105,645 | 62,826,957 |
| 2024-05-27 | 5.78 | 6.23 | 5.74 | 6.07 | +5.2% | 154,020 | 92,192,985 |
| 2024-05-24 | 5.7 | 5.95 | 5.68 | 5.77 | 0% | 132,321 | 76,920,204 |
| 2024-05-23 | 5.64 | 6.06 | 5.61 | 5.77 | +0.87% | 239,187 | 139,851,494 |
| 2024-05-22 | 5.76 | 5.92 | 5.48 | 5.72 | -5.3% | 345,009 | 196,578,156 |
| 2024-05-21 | 6.04 | 6.04 | 6.04 | 6.04 | -20% | 16,945 | 10,234,780 |
| 2024-05-17 | 7.3 | 7.55 | 7.28 | 7.55 | +2.86% | 74,631 | 55,591,811 |
| 2024-05-16 | 7.3 | 7.5 | 7.24 | 7.34 | -3.67% | 109,317 | 80,708,660 |
| 2024-05-15 | 7.75 | 7.86 | 7.61 | 7.62 | -2.31% | 58,253 | 44,945,889 |
| 2024-05-14 | 7.85 | 7.93 | 7.73 | 7.8 | -0.64% | 61,026 | 47,752,930 |
| 2024-05-13 | 8.1 | 8.1 | 7.66 | 7.85 | -4.96% | 93,290 | 73,388,028 |
| 2024-05-10 | 8.5 | 8.58 | 8.23 | 8.26 | -3.39% | 100,212 | 83,712,718 |
| 2024-05-09 | 8.08 | 8.55 | 8.08 | 8.55 | +5.82% | 122,901 | 102,812,356 |
| 2024-05-08 | 8.27 | 8.31 | 8.07 | 8.08 | -2.65% | 74,858 | 60,992,524 |
| 2024-05-07 | 8.2 | 8.45 | 8.15 | 8.3 | +0.85% | 103,226 | 85,859,192 |
| 2024-05-06 | 8.32 | 8.32 | 8.12 | 8.23 | -2.02% | 124,561 | 102,072,044 |
| 2024-04-30 | 8.1 | 8.65 | 7.99 | 8.4 | +3.83% | 157,751 | 131,929,422 |
| 2024-04-29 | 8.04 | 8.13 | 7.9 | 8.09 | +2.66% | 63,524 | 51,058,912 |
| 2024-04-26 | 7.68 | 7.91 | 7.59 | 7.88 | +2.74% | 62,250 | 48,539,884 |
| 2024-04-25 | 7.75 | 7.79 | 7.63 | 7.67 | -1.54% | 51,520 | 39,619,405 |
| 2024-04-24 | 7.53 | 7.84 | 7.53 | 7.79 | +1.56% | 65,428 | 50,832,922 |
| 2024-04-23 | 7.75 | 7.81 | 7.51 | 7.67 | -2.91% | 92,710 | 71,251,955 |
| 2024-04-22 | 7.6 | 8.3 | 7.37 | 7.9 | +3.13% | 122,273 | 96,140,312 |
| 2024-04-19 | 7.36 | 7.81 | 7.22 | 7.66 | +2.96% | 101,036 | 76,804,279 |
| 2024-04-18 | 7.45 | 7.72 | 7.31 | 7.44 | +3.05% | 91,331 | 68,422,476 |
| 2024-04-17 | 6.6 | 7.24 | 6.6 | 7.22 | +11.08% | 69,628 | 48,888,269 |
| 2024-04-16 | 7.26 | 7.26 | 6.46 | 6.5 | -11.92% | 85,776 | 57,897,043 |
| 2024-04-15 | 7.83 | 7.86 | 7.17 | 7.38 | -5.87% | 88,285 | 65,587,386 |
| 2024-04-12 | 7.97 | 8.07 | 7.81 | 7.84 | -1.88% | 31,934 | 25,279,861 |
| 2024-04-11 | 7.91 | 8.14 | 7.86 | 7.99 | +0.13% | 36,404 | 29,283,894 |
| 2024-04-10 | 8.28 | 8.28 | 7.87 | 7.98 | -3.74% | 53,702 | 43,135,601 |
| 2024-04-09 | 8.25 | 8.37 | 8.12 | 8.29 | +0.36% | 38,238 | 31,539,451 |
| 2024-04-08 | 8.52 | 8.54 | 8.26 | 8.26 | -3.28% | 46,799 | 39,141,343 |
| 2024-04-03 | 8.78 | 8.84 | 8.44 | 8.54 | -2.62% | 52,971 | 45,331,679 |
| 2024-04-02 | 8.85 | 8.9 | 8.7 | 8.77 | -1.46% | 53,596 | 47,088,834 |
| 2024-04-01 | 8.82 | 8.93 | 8.67 | 8.9 | -0.34% | 84,434 | 74,404,347 |
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：