股票概览
5.27
+0.96%
+0.05
5.26
开盘价
5.31
最高价
5.21
最低价
13,051
成交量
数据更新至: 2024-06-28
技术指标
5.21
MA5 (5日均线)
5.30
MA10 (10日均线)
5.41
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 | 5.26 | 5.31 | 5.21 | 5.27 | +0.96% | 13,051 | 6,890,034 |
| 2024-06-27 | 5.27 | 5.35 | 5.22 | 5.22 | -1.51% | 13,296 | 7,013,163 |
| 2024-06-26 | 5.18 | 5.31 | 5.11 | 5.3 | +2.32% | 15,641 | 8,190,605 |
| 2024-06-25 | 5.05 | 5.24 | 5.04 | 5.18 | +2.37% | 25,541 | 13,154,824 |
| 2024-06-24 | 5.37 | 5.37 | 5.05 | 5.06 | -5.77% | 34,355 | 17,625,297 |
| 2024-06-21 | 5.34 | 5.41 | 5.33 | 5.37 | +0.19% | 12,521 | 6,733,554 |
| 2024-06-20 | 5.44 | 5.44 | 5.33 | 5.36 | -1.29% | 15,461 | 8,297,810 |
| 2024-06-19 | 5.46 | 5.47 | 5.4 | 5.43 | -0.18% | 8,272 | 4,501,486 |
| 2024-06-18 | 5.36 | 5.45 | 5.33 | 5.44 | +1.12% | 9,071 | 4,907,876 |
| 2024-06-17 | 5.44 | 5.46 | 5.36 | 5.38 | -1.82% | 15,233 | 8,224,234 |
| 2024-06-14 | 5.42 | 5.49 | 5.41 | 5.48 | +0.74% | 13,374 | 7,290,323 |
| 2024-06-13 | 5.51 | 5.58 | 5.42 | 5.44 | -1.45% | 16,578 | 9,066,660 |
| 2024-06-12 | 5.4 | 5.55 | 5.4 | 5.52 | +1.66% | 19,999 | 10,993,533 |
| 2024-06-11 | 5.51 | 5.51 | 5.33 | 5.43 | -1.27% | 17,539 | 9,508,120 |
| 2024-06-07 | 5.26 | 5.53 | 5.23 | 5.5 | +3.77% | 37,644 | 20,267,162 |
| 2024-06-06 | 5.51 | 5.55 | 5.3 | 5.3 | -3.99% | 26,639 | 14,370,417 |
| 2024-06-05 | 5.58 | 5.59 | 5.51 | 5.52 | -1.78% | 19,710 | 10,922,141 |
| 2024-06-04 | 5.63 | 5.64 | 5.51 | 5.62 | -0.53% | 23,184 | 12,927,927 |
| 2024-06-03 | 5.81 | 5.85 | 5.57 | 5.65 | -2.92% | 32,402 | 18,405,284 |
| 2024-05-31 | 5.85 | 5.87 | 5.8 | 5.82 | -0.17% | 16,396 | 9,561,989 |
| 2024-05-30 | 5.99 | 6.01 | 5.81 | 5.83 | -2.51% | 41,922 | 24,680,683 |
| 2024-05-29 | 5.95 | 6.11 | 5.9 | 5.98 | -0.83% | 60,208 | 36,224,009 |
| 2024-05-28 | 6.06 | 6.41 | 5.97 | 6.03 | -0.5% | 81,852 | 50,467,107 |
| 2024-05-27 | 6.1 | 6.1 | 6 | 6.06 | +0.66% | 30,076 | 18,175,972 |
| 2024-05-24 | 5.96 | 6.06 | 5.93 | 6.02 | +0.67% | 28,384 | 17,095,085 |
| 2024-05-23 | 6.14 | 6.14 | 5.94 | 5.98 | -3.24% | 38,631 | 23,266,707 |
| 2024-05-22 | 6.12 | 6.22 | 6.12 | 6.18 | +0.32% | 29,659 | 18,318,591 |
| 2024-05-21 | 6.22 | 6.22 | 6.11 | 6.16 | -1.12% | 34,894 | 21,446,253 |
| 2024-05-20 | 6.31 | 6.45 | 6.18 | 6.23 | -0.64% | 66,978 | 42,043,016 |
| 2024-05-17 | 6.15 | 6.28 | 6.13 | 6.27 | +2.28% | 42,697 | 26,509,081 |
| 2024-05-16 | 6.03 | 6.16 | 6.03 | 6.13 | +1.83% | 42,401 | 25,965,827 |
| 2024-05-15 | 6.07 | 6.12 | 6.01 | 6.02 | -0.82% | 20,506 | 12,392,378 |
| 2024-05-14 | 5.98 | 6.08 | 5.98 | 6.07 | +1.34% | 18,842 | 11,388,922 |
| 2024-05-13 | 6.07 | 6.07 | 5.92 | 5.99 | -1.64% | 23,164 | 13,921,667 |
| 2024-05-10 | 6.12 | 6.13 | 6.01 | 6.09 | -0.49% | 24,471 | 14,862,750 |
| 2024-05-09 | 6.06 | 6.12 | 6.02 | 6.12 | +1.66% | 23,868 | 14,547,231 |
| 2024-05-08 | 6.09 | 6.09 | 6 | 6.02 | -1.15% | 29,353 | 17,749,223 |
| 2024-05-07 | 6.05 | 6.11 | 5.98 | 6.09 | +0.5% | 31,158 | 18,819,471 |
| 2024-05-06 | 5.9 | 6.07 | 5.9 | 6.06 | +3.06% | 41,693 | 25,027,601 |
| 2024-04-30 | 5.98 | 6 | 5.81 | 5.88 | -2% | 39,814 | 23,447,744 |
| 2024-04-29 | 5.67 | 6.02 | 5.67 | 6 | +5.45% | 62,813 | 36,779,479 |
| 2024-04-26 | 5.66 | 5.78 | 5.62 | 5.69 | -0.35% | 65,469 | 37,128,507 |
| 2024-04-25 | 5.74 | 5.79 | 5.58 | 5.71 | -3.06% | 48,882 | 27,864,960 |
| 2024-04-24 | 5.8 | 5.89 | 5.75 | 5.89 | +2.08% | 25,579 | 14,924,522 |
| 2024-04-23 | 5.76 | 5.81 | 5.67 | 5.77 | +1.23% | 27,230 | 15,693,982 |
| 2024-04-22 | 5.65 | 5.8 | 5.55 | 5.7 | -0.18% | 38,621 | 22,049,886 |
| 2024-04-19 | 5.7 | 5.77 | 5.64 | 5.71 | +0.18% | 29,523 | 16,855,554 |
| 2024-04-18 | 5.76 | 5.81 | 5.66 | 5.7 | -1.21% | 40,953 | 23,492,861 |
| 2024-04-17 | 5.49 | 5.83 | 5.49 | 5.77 | +7.65% | 62,509 | 35,712,103 |
| 2024-04-16 | 5.92 | 5.95 | 5.36 | 5.36 | -8.69% | 77,767 | 42,776,347 |
| 2024-04-15 | 6.08 | 6.18 | 5.71 | 5.87 | -5.02% | 70,838 | 41,710,345 |
| 2024-04-12 | 6.12 | 6.26 | 6.12 | 6.18 | +0.82% | 38,158 | 23,665,091 |
| 2024-04-11 | 6.11 | 6.22 | 6.06 | 6.13 | -0.16% | 30,343 | 18,694,037 |
| 2024-04-10 | 6.26 | 6.3 | 6.09 | 6.14 | -1.76% | 27,405 | 16,861,268 |
| 2024-04-09 | 6.13 | 6.3 | 6.12 | 6.25 | +1.46% | 31,602 | 19,702,585 |
| 2024-04-08 | 6.25 | 6.28 | 6.1 | 6.16 | -1.6% | 39,920 | 24,762,037 |
| 2024-04-03 | 6.23 | 6.29 | 6.16 | 6.26 | +0.48% | 30,964 | 19,283,183 |
| 2024-04-02 | 6.11 | 6.26 | 6.11 | 6.23 | +1.8% | 51,162 | 31,699,822 |
| 2024-04-01 | 6.07 | 6.14 | 6.04 | 6.12 | +1.66% | 33,534 | 20,424,550 |
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：