股票概览
5.78
+3.03%
+0.17
5.62
开盘价
5.8
最高价
5.61
最低价
318,852
成交量
数据更新至: 2024-06-28
技术指标
5.66
MA5 (5日均线)
5.65
MA10 (10日均线)
5.68
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 | 5.62 | 5.8 | 5.61 | 5.78 | +3.03% | 318,852 | 183,082,076 |
| 2024-06-27 | 5.61 | 5.65 | 5.57 | 5.61 | -0.36% | 182,903 | 102,696,347 |
| 2024-06-26 | 5.64 | 5.66 | 5.55 | 5.63 | -0.18% | 183,410 | 102,814,046 |
| 2024-06-25 | 5.61 | 5.7 | 5.61 | 5.64 | +0.36% | 202,484 | 114,612,972 |
| 2024-06-24 | 5.68 | 5.7 | 5.6 | 5.62 | -1.23% | 223,377 | 125,891,701 |
| 2024-06-21 | 5.64 | 5.75 | 5.61 | 5.69 | +0.35% | 276,557 | 157,588,736 |
| 2024-06-20 | 5.64 | 5.69 | 5.62 | 5.67 | +0.35% | 170,350 | 96,349,180 |
| 2024-06-19 | 5.68 | 5.7 | 5.62 | 5.65 | -0.53% | 170,959 | 96,741,420 |
| 2024-06-18 | 5.58 | 5.69 | 5.54 | 5.68 | +2.34% | 261,173 | 146,959,282 |
| 2024-06-17 | 5.6 | 5.62 | 5.49 | 5.55 | -0.72% | 322,679 | 179,167,690 |
| 2024-06-14 | 5.59 | 5.69 | 5.57 | 5.59 | -0.71% | 333,615 | 187,340,530 |
| 2024-06-13 | 5.69 | 5.72 | 5.6 | 5.63 | -1.05% | 229,022 | 129,346,391 |
| 2024-06-12 | 5.61 | 5.72 | 5.56 | 5.69 | +1.43% | 364,578 | 205,338,173 |
| 2024-06-11 | 5.86 | 5.92 | 5.58 | 5.61 | -4.27% | 564,864 | 320,551,639 |
| 2024-06-07 | 5.76 | 5.87 | 5.71 | 5.86 | +2.27% | 387,361 | 224,844,247 |
| 2024-06-06 | 5.75 | 5.83 | 5.71 | 5.73 | -0.52% | 315,304 | 181,791,937 |
| 2024-06-05 | 5.81 | 5.87 | 5.73 | 5.76 | -0.69% | 251,819 | 146,184,676 |
| 2024-06-04 | 5.76 | 5.81 | 5.73 | 5.8 | +0.87% | 277,127 | 160,048,923 |
| 2024-06-03 | 5.68 | 5.79 | 5.65 | 5.75 | +1.05% | 330,901 | 189,570,970 |
| 2024-05-31 | 5.74 | 5.77 | 5.69 | 5.69 | -0.35% | 268,246 | 153,496,713 |
| 2024-05-30 | 5.75 | 5.82 | 5.69 | 5.71 | -0.35% | 218,648 | 125,834,202 |
| 2024-05-29 | 5.76 | 5.8 | 5.71 | 5.73 | -0.52% | 169,033 | 97,295,601 |
| 2024-05-28 | 5.78 | 5.82 | 5.72 | 5.76 | -0.17% | 209,604 | 121,003,983 |
| 2024-05-27 | 5.63 | 5.79 | 5.62 | 5.77 | +2.67% | 276,097 | 158,234,694 |
| 2024-05-24 | 5.56 | 5.67 | 5.55 | 5.62 | +0.54% | 176,857 | 99,651,071 |
| 2024-05-23 | 5.65 | 5.67 | 5.55 | 5.59 | -1.41% | 293,713 | 164,610,411 |
| 2024-05-22 | 5.74 | 5.78 | 5.65 | 5.67 | -1.05% | 221,104 | 126,416,427 |
| 2024-05-21 | 5.71 | 5.78 | 5.69 | 5.73 | 0% | 203,815 | 116,873,872 |
| 2024-05-20 | 5.61 | 5.73 | 5.61 | 5.73 | +2.14% | 314,085 | 178,349,184 |
| 2024-05-17 | 5.55 | 5.62 | 5.54 | 5.61 | +1.08% | 181,917 | 101,478,701 |
| 2024-05-16 | 5.66 | 5.68 | 5.54 | 5.55 | -1.6% | 282,093 | 157,575,208 |
| 2024-05-15 | 5.61 | 5.69 | 5.61 | 5.64 | -2.93% | 208,663 | 118,013,560 |
| 2024-05-14 | 5.88 | 5.92 | 5.81 | 5.81 | -1.02% | 279,950 | 163,572,977 |
| 2024-05-13 | 5.78 | 5.9 | 5.77 | 5.87 | +1.56% | 344,502 | 201,199,235 |
| 2024-05-10 | 5.8 | 5.82 | 5.74 | 5.78 | 0% | 226,986 | 131,104,245 |
| 2024-05-09 | 5.65 | 5.79 | 5.65 | 5.78 | +2.12% | 306,870 | 176,274,547 |
| 2024-05-08 | 5.66 | 5.73 | 5.64 | 5.66 | 0% | 238,738 | 135,673,891 |
| 2024-05-07 | 5.67 | 5.72 | 5.62 | 5.66 | +0.18% | 326,823 | 185,576,268 |
| 2024-05-06 | 5.68 | 5.69 | 5.58 | 5.65 | +0.71% | 371,980 | 210,018,825 |
| 2024-04-30 | 5.69 | 5.73 | 5.61 | 5.61 | +0.18% | 299,781 | 169,440,972 |
| 2024-04-29 | 5.64 | 5.64 | 5.57 | 5.6 | -0.53% | 239,043 | 134,009,704 |
| 2024-04-26 | 5.71 | 5.74 | 5.59 | 5.63 | -1.4% | 222,759 | 125,265,817 |
| 2024-04-25 | 5.68 | 5.74 | 5.64 | 5.71 | +0.71% | 214,909 | 122,580,799 |
| 2024-04-24 | 5.62 | 5.69 | 5.58 | 5.67 | +1.07% | 200,489 | 112,953,258 |
| 2024-04-23 | 5.71 | 5.73 | 5.59 | 5.61 | -1.75% | 237,579 | 134,034,186 |
| 2024-04-22 | 5.83 | 5.85 | 5.68 | 5.71 | -1.55% | 261,708 | 150,340,779 |
| 2024-04-19 | 5.76 | 5.9 | 5.75 | 5.8 | +0.52% | 238,310 | 138,828,566 |
| 2024-04-18 | 5.81 | 5.9 | 5.74 | 5.77 | -0.69% | 358,577 | 208,505,647 |
| 2024-04-17 | 5.68 | 5.82 | 5.67 | 5.81 | +2.11% | 360,538 | 207,106,158 |
| 2024-04-16 | 5.74 | 5.8 | 5.65 | 5.69 | -0.87% | 402,968 | 230,829,744 |
| 2024-04-15 | 5.66 | 5.77 | 5.63 | 5.74 | +1.77% | 351,522 | 201,286,019 |
| 2024-04-12 | 5.62 | 5.68 | 5.61 | 5.64 | +0.53% | 241,847 | 136,663,637 |
| 2024-04-11 | 5.62 | 5.66 | 5.54 | 5.61 | 0% | 245,917 | 138,098,670 |
| 2024-04-10 | 5.62 | 5.66 | 5.58 | 5.61 | 0% | 242,306 | 136,304,210 |
| 2024-04-09 | 5.6 | 5.64 | 5.56 | 5.61 | +0.54% | 274,843 | 154,155,733 |
| 2024-04-08 | 5.58 | 5.65 | 5.56 | 5.58 | 0% | 349,997 | 196,537,278 |
| 2024-04-03 | 5.49 | 5.59 | 5.48 | 5.58 | +2.01% | 360,392 | 200,414,428 |
| 2024-04-02 | 5.39 | 5.48 | 5.38 | 5.47 | +1.3% | 294,991 | 160,933,535 |
| 2024-04-01 | 5.39 | 5.41 | 5.34 | 5.4 | +0.56% | 231,040 | 124,423,433 |
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：