股票概览
5.49
+4.17%
+0.22
5.15
开盘价
5.69
最高价
5.15
最低价
601,440
成交量
数据更新至: 2024-06-28
技术指标
5.13
MA5 (5日均线)
5.36
MA10 (10日均线)
5.57
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 | 5.15 | 5.69 | 5.15 | 5.49 | +4.17% | 601,440 | 328,372,318 |
| 2024-06-27 | 5.03 | 5.81 | 5.02 | 5.27 | +3.33% | 609,283 | 329,654,646 |
| 2024-06-26 | 4.92 | 5.1 | 4.75 | 5.1 | +2.62% | 306,734 | 151,599,053 |
| 2024-06-25 | 4.86 | 5.03 | 4.82 | 4.97 | +2.69% | 292,907 | 143,792,610 |
| 2024-06-24 | 5.06 | 5.11 | 4.79 | 4.84 | -4.72% | 297,037 | 146,351,709 |
| 2024-06-21 | 5.35 | 5.36 | 5.05 | 5.08 | -6.27% | 396,000 | 204,258,625 |
| 2024-06-20 | 5.76 | 5.81 | 5.39 | 5.42 | -7.35% | 473,388 | 264,651,300 |
| 2024-06-19 | 5.9 | 5.93 | 5.72 | 5.85 | -2.34% | 625,058 | 363,273,840 |
| 2024-06-18 | 5.55 | 6.05 | 5.53 | 5.99 | +7.93% | 854,404 | 501,890,404 |
| 2024-06-17 | 5.4 | 5.77 | 5.32 | 5.55 | +1.65% | 565,533 | 313,657,935 |
| 2024-06-14 | 5.63 | 5.66 | 5.39 | 5.46 | -4.38% | 554,192 | 303,092,114 |
| 2024-06-13 | 5.62 | 6.15 | 5.55 | 5.71 | +0.35% | 843,592 | 487,061,063 |
| 2024-06-12 | 5.49 | 5.8 | 5.45 | 5.69 | +3.64% | 705,784 | 399,654,283 |
| 2024-06-11 | 5.37 | 5.52 | 5.08 | 5.49 | -0.54% | 549,949 | 291,631,039 |
| 2024-06-07 | 5.46 | 5.58 | 5.2 | 5.52 | +1.66% | 710,035 | 385,566,539 |
| 2024-06-06 | 5.88 | 5.95 | 5.33 | 5.43 | -9.5% | 946,086 | 527,998,337 |
| 2024-06-05 | 6.24 | 6.39 | 5.92 | 6 | -8.4% | 1,063,588 | 646,167,823 |
| 2024-06-04 | 6.1 | 7.15 | 6.06 | 6.55 | +2.66% | 1,471,258 | 981,502,259 |
| 2024-06-03 | 5.9 | 6.69 | 5.64 | 6.38 | +13.52% | 1,440,716 | 865,093,461 |
| 2024-05-31 | 4.7 | 5.62 | 4.7 | 5.62 | +20.09% | 523,611 | 284,298,290 |
| 2024-05-30 | 4.85 | 4.89 | 4.67 | 4.68 | -4.88% | 275,715 | 131,005,628 |
| 2024-05-29 | 4.78 | 4.98 | 4.7 | 4.92 | +1.65% | 321,650 | 155,949,627 |
| 2024-05-28 | 5.05 | 5.08 | 4.8 | 4.84 | -5.47% | 419,830 | 204,683,852 |
| 2024-05-27 | 5.02 | 5.46 | 4.87 | 5.12 | +1.79% | 418,135 | 214,211,032 |
| 2024-05-24 | 5.4 | 5.85 | 5.02 | 5.03 | -7.88% | 639,491 | 346,852,273 |
| 2024-05-23 | 5.2 | 5.87 | 5.1 | 5.46 | +3.02% | 786,143 | 434,263,059 |
| 2024-05-22 | 5.01 | 5.3 | 4.86 | 5.3 | +4.95% | 510,877 | 259,165,478 |
| 2024-05-21 | 4.84 | 5.29 | 4.79 | 5.05 | +3.7% | 457,298 | 232,373,118 |
| 2024-05-20 | 4.81 | 4.88 | 4.73 | 4.87 | +0.62% | 138,414 | 66,448,877 |
| 2024-05-17 | 4.78 | 4.84 | 4.66 | 4.84 | +0.62% | 176,295 | 83,839,154 |
| 2024-05-16 | 4.59 | 4.81 | 4.55 | 4.81 | +6.18% | 187,225 | 88,182,408 |
| 2024-05-15 | 4.56 | 4.66 | 4.49 | 4.53 | -1.09% | 86,432 | 39,471,330 |
| 2024-05-14 | 4.54 | 4.68 | 4.52 | 4.58 | +2% | 89,862 | 41,211,833 |
| 2024-05-13 | 4.6 | 4.63 | 4.45 | 4.49 | -4.06% | 121,387 | 54,895,069 |
| 2024-05-10 | 4.81 | 4.82 | 4.65 | 4.68 | -2.7% | 133,138 | 62,562,877 |
| 2024-05-09 | 4.7 | 4.86 | 4.67 | 4.81 | +3.22% | 165,223 | 79,322,155 |
| 2024-05-08 | 4.73 | 4.8 | 4.64 | 4.66 | -2.51% | 124,132 | 58,533,304 |
| 2024-05-07 | 4.71 | 4.8 | 4.7 | 4.78 | +1.27% | 143,679 | 68,275,597 |
| 2024-05-06 | 4.75 | 4.82 | 4.67 | 4.72 | +0.64% | 177,802 | 84,032,787 |
| 2024-04-30 | 4.77 | 4.84 | 4.63 | 4.69 | -2.29% | 225,309 | 106,236,174 |
| 2024-04-29 | 4.5 | 4.83 | 4.46 | 4.8 | +6.43% | 334,371 | 156,472,866 |
| 2024-04-26 | 4.39 | 4.55 | 4.35 | 4.51 | +1.81% | 313,713 | 140,131,331 |
| 2024-04-25 | 4.72 | 4.76 | 4.37 | 4.43 | -3.7% | 407,668 | 182,729,550 |
| 2024-04-24 | 4.15 | 4.6 | 4.11 | 4.6 | +20.1% | 236,541 | 105,375,897 |
| 2024-04-23 | 3.73 | 3.88 | 3.68 | 3.83 | +4.36% | 118,192 | 44,912,422 |
| 2024-04-22 | 3.77 | 3.79 | 3.58 | 3.67 | -2.13% | 101,877 | 37,580,248 |
| 2024-04-19 | 3.84 | 3.85 | 3.7 | 3.75 | -2.34% | 99,119 | 37,325,519 |
| 2024-04-18 | 3.96 | 4 | 3.74 | 3.84 | -3.03% | 152,706 | 58,808,940 |
| 2024-04-17 | 3.6 | 3.98 | 3.57 | 3.96 | +16.47% | 205,369 | 78,447,191 |
| 2024-04-16 | 3.93 | 3.96 | 3.4 | 3.4 | -14.79% | 211,715 | 75,475,027 |
| 2024-04-15 | 4.34 | 4.41 | 3.92 | 3.99 | -8.9% | 181,879 | 73,806,650 |
| 2024-04-12 | 4.47 | 4.57 | 4.38 | 4.38 | -2.01% | 85,666 | 38,032,114 |
| 2024-04-11 | 4.5 | 4.57 | 4.43 | 4.47 | -0.67% | 92,178 | 41,598,008 |
| 2024-04-10 | 4.71 | 4.71 | 4.44 | 4.5 | -4.86% | 112,764 | 51,190,212 |
| 2024-04-09 | 4.6 | 4.74 | 4.6 | 4.73 | +2.6% | 79,287 | 37,065,378 |
| 2024-04-08 | 4.79 | 4.85 | 4.6 | 4.61 | -5.14% | 120,145 | 56,266,373 |
| 2024-04-03 | 4.98 | 5.02 | 4.82 | 4.86 | -3.19% | 164,158 | 80,205,137 |
| 2024-04-02 | 4.87 | 5.14 | 4.87 | 5.02 | +1.62% | 218,502 | 109,465,609 |
| 2024-04-01 | 4.72 | 5.14 | 4.72 | 4.94 | +4% | 217,827 | 107,671,407 |
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：