股票概览
5.21
-0.57%
-0.03
5.18
开盘价
5.26
最高价
5.16
最低价
86,700
成交量
数据更新至: 2024-06-28
技术指标
5.19
MA5 (5日均线)
5.20
MA10 (10日均线)
5.44
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 | 5.18 | 5.26 | 5.16 | 5.21 | -0.57% | 86,700 | 45,206,787 |
| 2024-06-27 | 5.23 | 5.27 | 5.14 | 5.24 | -0.19% | 86,293 | 44,815,264 |
| 2024-06-26 | 5.08 | 5.26 | 5.05 | 5.25 | +2.94% | 91,985 | 47,388,849 |
| 2024-06-25 | 5.08 | 5.16 | 5.04 | 5.1 | -0.78% | 102,135 | 51,964,165 |
| 2024-06-24 | 5.18 | 5.22 | 5.03 | 5.14 | -1.53% | 110,479 | 56,455,427 |
| 2024-06-21 | 5.12 | 5.26 | 5.07 | 5.22 | +1.95% | 82,851 | 43,132,988 |
| 2024-06-20 | 5.19 | 5.22 | 5.1 | 5.12 | -1.54% | 73,398 | 37,834,027 |
| 2024-06-19 | 5.22 | 5.29 | 5.15 | 5.2 | -0.76% | 99,411 | 51,657,953 |
| 2024-06-18 | 5.3 | 5.31 | 5.14 | 5.24 | -1.32% | 148,076 | 77,046,552 |
| 2024-06-17 | 5.44 | 5.5 | 5.3 | 5.31 | -3.28% | 162,629 | 87,467,670 |
| 2024-06-14 | 5.52 | 5.55 | 5.48 | 5.49 | -0.72% | 149,955 | 82,646,264 |
| 2024-06-13 | 5.6 | 5.61 | 5.49 | 5.53 | -1.07% | 99,849 | 55,217,670 |
| 2024-06-12 | 5.69 | 5.69 | 5.57 | 5.59 | -1.06% | 69,209 | 38,781,776 |
| 2024-06-11 | 5.77 | 5.82 | 5.61 | 5.65 | -2.08% | 77,360 | 43,927,866 |
| 2024-06-07 | 5.56 | 5.77 | 5.56 | 5.77 | +4.15% | 92,369 | 52,403,243 |
| 2024-06-06 | 5.68 | 5.68 | 5.49 | 5.54 | -1.6% | 82,688 | 45,974,558 |
| 2024-06-05 | 5.75 | 5.81 | 5.62 | 5.63 | -2.43% | 87,520 | 49,893,778 |
| 2024-06-04 | 5.77 | 5.81 | 5.68 | 5.77 | 0% | 100,468 | 57,675,357 |
| 2024-06-03 | 6.03 | 6.05 | 5.72 | 5.77 | -4.31% | 147,620 | 86,529,422 |
| 2024-05-31 | 6.06 | 6.08 | 5.99 | 6.03 | 0% | 79,502 | 47,976,912 |
| 2024-05-30 | 6.15 | 6.17 | 6.01 | 6.03 | -1.15% | 99,761 | 60,612,886 |
| 2024-05-29 | 6.06 | 6.21 | 5.98 | 6.1 | +0.33% | 111,796 | 68,376,026 |
| 2024-05-28 | 6.15 | 6.2 | 6.03 | 6.08 | -1.14% | 126,659 | 77,495,776 |
| 2024-05-27 | 6.17 | 6.25 | 6.13 | 6.15 | -0.32% | 116,101 | 71,702,574 |
| 2024-05-24 | 6.04 | 6.27 | 6.04 | 6.17 | +2.32% | 122,712 | 76,100,405 |
| 2024-05-23 | 6.22 | 6.22 | 6.02 | 6.03 | -2.9% | 64,922 | 39,474,804 |
| 2024-05-22 | 6.25 | 6.29 | 6.18 | 6.21 | -0.32% | 62,233 | 38,725,931 |
| 2024-05-21 | 6.32 | 6.36 | 6.22 | 6.23 | -1.42% | 85,882 | 53,850,683 |
| 2024-05-20 | 6.31 | 6.38 | 6.25 | 6.32 | +0.8% | 94,576 | 59,872,166 |
| 2024-05-17 | 6.19 | 6.29 | 6.18 | 6.27 | +0.8% | 96,971 | 60,432,412 |
| 2024-05-16 | 6.27 | 6.31 | 6.17 | 6.22 | 0% | 119,136 | 74,531,950 |
| 2024-05-15 | 6.34 | 6.43 | 6.2 | 6.22 | -1.89% | 128,488 | 80,822,858 |
| 2024-05-14 | 6.31 | 6.44 | 6.27 | 6.34 | 0% | 139,709 | 89,091,283 |
| 2024-05-13 | 6.38 | 6.42 | 6.24 | 6.34 | -1.4% | 161,573 | 102,528,034 |
| 2024-05-10 | 6.35 | 6.45 | 6.3 | 6.43 | +0.63% | 133,113 | 84,983,017 |
| 2024-05-09 | 6.07 | 6.42 | 6.05 | 6.39 | +4.93% | 180,754 | 113,765,932 |
| 2024-05-08 | 6.12 | 6.19 | 6.07 | 6.09 | -0.65% | 87,215 | 53,405,578 |
| 2024-05-07 | 6.21 | 6.22 | 6.06 | 6.13 | -0.81% | 105,206 | 64,281,157 |
| 2024-05-06 | 5.95 | 6.21 | 5.92 | 6.18 | +4.92% | 162,563 | 98,984,358 |
| 2024-04-30 | 5.87 | 5.99 | 5.82 | 5.89 | -0.84% | 113,069 | 66,851,353 |
| 2024-04-29 | 6 | 6.02 | 5.6 | 5.94 | -1.33% | 150,195 | 87,694,026 |
| 2024-04-26 | 5.88 | 6.03 | 5.85 | 6.02 | +2.03% | 88,535 | 52,710,738 |
| 2024-04-25 | 5.91 | 5.95 | 5.85 | 5.9 | 0% | 40,584 | 23,954,899 |
| 2024-04-24 | 5.96 | 5.98 | 5.85 | 5.9 | -0.67% | 55,678 | 32,847,006 |
| 2024-04-23 | 5.91 | 6 | 5.9 | 5.94 | -0.17% | 64,286 | 38,192,568 |
| 2024-04-22 | 5.99 | 6.12 | 5.94 | 5.95 | -0.83% | 61,965 | 37,273,250 |
| 2024-04-19 | 5.89 | 6.1 | 5.88 | 6 | +0.84% | 76,823 | 46,243,122 |
| 2024-04-18 | 6 | 6.05 | 5.93 | 5.95 | -1.16% | 89,571 | 53,545,734 |
| 2024-04-17 | 6.03 | 6.07 | 5.92 | 6.02 | 0% | 105,951 | 63,315,182 |
| 2024-04-16 | 6.12 | 6.2 | 6 | 6.02 | -1.63% | 107,175 | 65,086,335 |
| 2024-04-15 | 5.96 | 6.19 | 5.93 | 6.12 | +2.51% | 140,569 | 85,626,097 |
| 2024-04-12 | 6.03 | 6.08 | 5.96 | 5.97 | -1.32% | 85,576 | 51,582,865 |
| 2024-04-11 | 5.85 | 6.11 | 5.81 | 6.05 | +3.07% | 123,995 | 74,503,308 |
| 2024-04-10 | 5.86 | 5.94 | 5.84 | 5.87 | 0% | 72,165 | 42,480,670 |
| 2024-04-09 | 5.87 | 5.95 | 5.81 | 5.87 | 0% | 121,849 | 71,637,338 |
| 2024-04-08 | 5.74 | 5.9 | 5.69 | 5.87 | +2.44% | 131,916 | 76,943,459 |
| 2024-04-03 | 5.82 | 5.82 | 5.7 | 5.73 | -0.87% | 49,470 | 28,421,458 |
| 2024-04-02 | 5.74 | 5.84 | 5.71 | 5.78 | +0.52% | 59,699 | 34,499,544 |
| 2024-04-01 | 5.72 | 5.78 | 5.68 | 5.75 | +1.05% | 56,471 | 32,322,432 |
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：