股票概览
5.07
+0.6%
+0.03
5.02
开盘价
5.17
最高价
4.98
最低价
37,922
成交量
数据更新至: 2024-06-28
技术指标
5.01
MA5 (5日均线)
5.07
MA10 (10日均线)
5.17
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 | 5.17 | 4.98 | 5.07 | +0.6% | 37,922 | 19,364,734 |
| 2024-06-27 | 5.12 | 5.22 | 5.04 | 5.04 | -2.14% | 32,562 | 16,616,794 |
| 2024-06-26 | 4.9 | 5.17 | 4.8 | 5.15 | +4.46% | 52,659 | 26,351,006 |
| 2024-06-25 | 4.89 | 5.03 | 4.86 | 4.93 | +1.44% | 40,438 | 19,958,373 |
| 2024-06-24 | 5.09 | 5.12 | 4.83 | 4.86 | -6.36% | 66,672 | 32,957,895 |
| 2024-06-21 | 5.07 | 5.35 | 5 | 5.19 | +1.76% | 64,341 | 33,564,805 |
| 2024-06-20 | 5.17 | 5.33 | 5.08 | 5.1 | -2.49% | 43,226 | 22,327,969 |
| 2024-06-19 | 5.16 | 5.33 | 5.11 | 5.23 | +1.55% | 43,623 | 22,774,442 |
| 2024-06-18 | 4.98 | 5.16 | 4.94 | 5.15 | +3.62% | 39,682 | 20,180,484 |
| 2024-06-17 | 5.09 | 5.09 | 4.95 | 4.97 | -2.36% | 37,799 | 18,939,824 |
| 2024-06-14 | 5.15 | 5.17 | 5.02 | 5.09 | -1.17% | 41,757 | 21,275,799 |
| 2024-06-13 | 5.26 | 5.29 | 5.05 | 5.15 | -1.34% | 51,514 | 26,552,292 |
| 2024-06-12 | 5.11 | 5.24 | 5.08 | 5.22 | +2.15% | 46,139 | 23,950,070 |
| 2024-06-11 | 5.1 | 5.14 | 4.88 | 5.11 | 0% | 53,506 | 26,935,178 |
| 2024-06-07 | 4.88 | 5.18 | 4.83 | 5.11 | +7.58% | 89,397 | 45,364,286 |
| 2024-06-06 | 5.2 | 5.24 | 4.69 | 4.75 | -8.65% | 106,021 | 51,797,719 |
| 2024-06-05 | 5.36 | 5.36 | 5.15 | 5.2 | -3.35% | 53,853 | 28,200,336 |
| 2024-06-04 | 5.62 | 5.68 | 5.13 | 5.38 | -5.28% | 81,220 | 43,610,722 |
| 2024-06-03 | 6.02 | 6.09 | 5.58 | 5.68 | -5.8% | 82,450 | 47,512,441 |
| 2024-05-31 | 5.99 | 6.09 | 5.94 | 6.03 | +0.84% | 25,804 | 15,571,090 |
| 2024-05-30 | 6.1 | 6.15 | 5.96 | 5.98 | -1.97% | 41,870 | 25,301,862 |
| 2024-05-29 | 5.98 | 6.14 | 5.91 | 6.1 | +2.01% | 43,260 | 26,283,736 |
| 2024-05-28 | 6.06 | 6.21 | 5.96 | 5.98 | -1.64% | 44,897 | 27,239,364 |
| 2024-05-27 | 6.07 | 6.11 | 5.84 | 6.08 | +1.33% | 48,086 | 28,688,209 |
| 2024-05-24 | 6.02 | 6.09 | 5.92 | 6 | -0.33% | 42,175 | 25,405,887 |
| 2024-05-23 | 6.26 | 6.3 | 5.98 | 6.02 | -4.14% | 55,781 | 33,920,865 |
| 2024-05-22 | 6.2 | 6.3 | 6.17 | 6.28 | +1.29% | 32,508 | 20,347,283 |
| 2024-05-21 | 6.39 | 6.42 | 6.15 | 6.2 | -3.13% | 49,415 | 30,677,713 |
| 2024-05-20 | 6.44 | 6.52 | 6.35 | 6.4 | -0.47% | 44,317 | 28,519,349 |
| 2024-05-17 | 6.28 | 6.49 | 6.24 | 6.43 | +2.88% | 73,070 | 46,748,148 |
| 2024-05-16 | 6.08 | 6.37 | 6.06 | 6.25 | +2.8% | 66,181 | 41,394,023 |
| 2024-05-15 | 6.08 | 6.18 | 5.99 | 6.08 | 0% | 42,860 | 26,190,121 |
| 2024-05-14 | 6 | 6.15 | 6 | 6.08 | +1.33% | 42,615 | 25,870,339 |
| 2024-05-13 | 6.24 | 6.24 | 5.95 | 6 | -5.06% | 75,142 | 45,484,078 |
| 2024-05-10 | 6.5 | 6.6 | 6.28 | 6.32 | -3.22% | 68,363 | 43,501,586 |
| 2024-05-09 | 6.4 | 6.65 | 6.37 | 6.53 | +0.93% | 69,263 | 45,345,348 |
| 2024-05-08 | 6.49 | 6.7 | 6.35 | 6.47 | -0.61% | 77,746 | 50,349,425 |
| 2024-05-07 | 6.41 | 6.52 | 6.35 | 6.51 | +1.72% | 67,308 | 43,317,091 |
| 2024-05-06 | 6.26 | 6.41 | 6.21 | 6.4 | +3.39% | 108,593 | 68,630,374 |
| 2024-04-30 | 6.32 | 6.4 | 6.09 | 6.19 | -2.06% | 82,530 | 51,171,622 |
| 2024-04-29 | 6.07 | 6.32 | 6.03 | 6.32 | +3.95% | 89,893 | 55,763,775 |
| 2024-04-26 | 6.13 | 6.2 | 6 | 6.08 | -1.14% | 108,572 | 66,165,997 |
| 2024-04-25 | 6.13 | 6.3 | 6.03 | 6.15 | -5.38% | 144,352 | 88,855,237 |
| 2024-04-24 | 6.33 | 6.53 | 6.27 | 6.5 | +3.67% | 56,614 | 36,398,470 |
| 2024-04-23 | 6.11 | 6.42 | 6.05 | 6.27 | +3.47% | 69,640 | 43,758,315 |
| 2024-04-22 | 6.06 | 6.31 | 5.92 | 6.06 | -1.3% | 61,002 | 37,248,827 |
| 2024-04-19 | 6.24 | 6.32 | 6.04 | 6.14 | -1.44% | 50,394 | 30,970,286 |
| 2024-04-18 | 6.34 | 6.4 | 6.01 | 6.23 | -2.5% | 89,114 | 55,356,776 |
| 2024-04-17 | 5.8 | 6.39 | 5.71 | 6.39 | +15.14% | 107,353 | 65,860,443 |
| 2024-04-16 | 6.5 | 6.5 | 5.5 | 5.55 | -15.4% | 134,958 | 77,885,277 |
| 2024-04-15 | 7 | 7.09 | 6.37 | 6.56 | -6.29% | 108,573 | 72,139,338 |
| 2024-04-12 | 7.03 | 7.24 | 6.98 | 7 | -1.13% | 46,362 | 32,861,492 |
| 2024-04-11 | 7.06 | 7.19 | 6.97 | 7.08 | -0.28% | 46,643 | 33,025,027 |
| 2024-04-10 | 7.31 | 7.4 | 6.97 | 7.1 | -0.56% | 86,503 | 61,728,805 |
| 2024-04-09 | 7.01 | 7.16 | 6.95 | 7.14 | +2.44% | 72,668 | 51,445,288 |
| 2024-04-08 | 7.21 | 7.24 | 6.87 | 6.97 | -3.33% | 61,349 | 42,976,249 |
| 2024-04-03 | 7.19 | 7.29 | 7.01 | 7.21 | +0.56% | 64,639 | 46,191,902 |
| 2024-04-02 | 7.17 | 7.3 | 7.12 | 7.17 | +0.42% | 57,474 | 41,355,840 |
| 2024-04-01 | 6.96 | 7.14 | 6.93 | 7.14 | +3.03% | 51,967 | 36,628,582 |
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：