股票概览
5.22
+4.19%
+0.21
5
开盘价
5.38
最高价
4.95
最低价
190,363
成交量
数据更新至: 2024-06-28
技术指标
5.07
MA5 (5日均线)
5.27
MA10 (10日均线)
5.32
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 | 5.38 | 4.95 | 5.22 | +4.19% | 190,363 | 99,753,189 |
| 2024-06-27 | 5.15 | 5.22 | 5 | 5.01 | -2.72% | 125,033 | 64,143,483 |
| 2024-06-26 | 4.88 | 5.17 | 4.82 | 5.15 | +4.89% | 140,462 | 70,390,514 |
| 2024-06-25 | 5.11 | 5.12 | 4.87 | 4.91 | -3.35% | 140,378 | 69,934,156 |
| 2024-06-24 | 5.28 | 5.33 | 5.07 | 5.08 | -4.87% | 132,059 | 68,232,121 |
| 2024-06-21 | 5.31 | 5.42 | 5.24 | 5.34 | -0.74% | 124,354 | 66,502,346 |
| 2024-06-20 | 5.52 | 5.58 | 5.37 | 5.38 | -2.89% | 129,070 | 70,497,160 |
| 2024-06-19 | 5.58 | 5.61 | 5.48 | 5.54 | -0.89% | 130,356 | 72,128,647 |
| 2024-06-18 | 5.46 | 5.6 | 5.46 | 5.59 | +1.64% | 137,785 | 76,410,700 |
| 2024-06-17 | 5.4 | 5.57 | 5.36 | 5.5 | +1.29% | 165,503 | 90,794,517 |
| 2024-06-14 | 5.4 | 5.48 | 5.33 | 5.43 | +0.56% | 155,873 | 84,496,444 |
| 2024-06-13 | 5.45 | 5.56 | 5.37 | 5.4 | -0.92% | 208,307 | 113,816,927 |
| 2024-06-12 | 5.25 | 5.68 | 5.21 | 5.45 | +3.22% | 277,291 | 151,200,910 |
| 2024-06-11 | 5.13 | 5.28 | 5.02 | 5.28 | +2.13% | 144,598 | 74,520,666 |
| 2024-06-07 | 5.1 | 5.22 | 5.04 | 5.17 | +2.78% | 124,770 | 64,191,413 |
| 2024-06-06 | 5.25 | 5.42 | 4.96 | 5.03 | -4.01% | 174,402 | 89,416,689 |
| 2024-06-05 | 5.33 | 5.44 | 5.2 | 5.24 | -2.78% | 116,305 | 61,897,160 |
| 2024-06-04 | 5.61 | 5.62 | 5.31 | 5.39 | -4.09% | 164,951 | 89,125,290 |
| 2024-06-03 | 5.69 | 5.79 | 5.57 | 5.62 | -1.58% | 150,968 | 85,988,251 |
| 2024-05-31 | 5.65 | 5.75 | 5.61 | 5.71 | +1.6% | 93,155 | 53,101,984 |
| 2024-05-30 | 5.6 | 5.68 | 5.51 | 5.62 | +0.18% | 80,151 | 45,110,465 |
| 2024-05-29 | 5.59 | 5.69 | 5.56 | 5.61 | +0.18% | 96,976 | 54,598,060 |
| 2024-05-28 | 5.61 | 5.71 | 5.52 | 5.6 | +0.18% | 101,375 | 57,066,988 |
| 2024-05-27 | 5.61 | 5.63 | 5.41 | 5.59 | +0.54% | 110,407 | 60,676,563 |
| 2024-05-24 | 5.75 | 5.75 | 5.55 | 5.56 | -2.97% | 125,701 | 70,717,967 |
| 2024-05-23 | 5.81 | 5.9 | 5.7 | 5.73 | -2.39% | 134,126 | 77,697,773 |
| 2024-05-22 | 5.7 | 5.89 | 5.69 | 5.87 | +2.26% | 155,633 | 90,418,167 |
| 2024-05-21 | 5.74 | 5.88 | 5.73 | 5.74 | -0.17% | 145,366 | 84,146,340 |
| 2024-05-20 | 5.79 | 5.83 | 5.7 | 5.75 | 0% | 86,504 | 49,721,762 |
| 2024-05-17 | 5.64 | 5.76 | 5.6 | 5.75 | +2.13% | 113,175 | 64,444,424 |
| 2024-05-16 | 5.6 | 5.68 | 5.58 | 5.63 | +1.08% | 91,772 | 51,779,017 |
| 2024-05-15 | 5.66 | 5.7 | 5.55 | 5.57 | -0.89% | 98,375 | 55,258,233 |
| 2024-05-14 | 5.57 | 5.69 | 5.56 | 5.62 | +0.36% | 92,881 | 52,199,867 |
| 2024-05-13 | 5.76 | 5.78 | 5.54 | 5.6 | -2.95% | 138,442 | 78,029,463 |
| 2024-05-10 | 5.85 | 5.89 | 5.75 | 5.77 | -1.7% | 93,891 | 54,408,744 |
| 2024-05-09 | 5.68 | 5.88 | 5.68 | 5.87 | +2.8% | 122,978 | 71,544,682 |
| 2024-05-08 | 5.8 | 5.83 | 5.7 | 5.71 | -1.55% | 99,307 | 57,175,616 |
| 2024-05-07 | 5.79 | 5.86 | 5.75 | 5.8 | 0% | 124,709 | 72,296,210 |
| 2024-05-06 | 5.81 | 5.87 | 5.76 | 5.8 | +0.52% | 113,743 | 65,999,395 |
| 2024-04-30 | 5.79 | 5.82 | 5.69 | 5.77 | -0.17% | 93,983 | 54,095,761 |
| 2024-04-29 | 5.61 | 5.82 | 5.6 | 5.78 | +3.03% | 105,964 | 60,735,895 |
| 2024-04-26 | 5.39 | 5.66 | 5.36 | 5.61 | +4.08% | 148,589 | 82,453,264 |
| 2024-04-25 | 5.43 | 5.46 | 5.36 | 5.39 | -0.74% | 89,433 | 48,302,561 |
| 2024-04-24 | 5.24 | 5.43 | 5.23 | 5.43 | +4.42% | 115,920 | 62,050,609 |
| 2024-04-23 | 5.15 | 5.24 | 5.15 | 5.2 | +1.36% | 96,051 | 49,858,404 |
| 2024-04-22 | 5.23 | 5.26 | 5 | 5.13 | -3.21% | 145,286 | 74,915,763 |
| 2024-04-19 | 5.38 | 5.41 | 5.25 | 5.3 | -1.67% | 132,802 | 70,452,714 |
| 2024-04-18 | 5.41 | 5.55 | 5.31 | 5.39 | -0.92% | 158,465 | 86,082,285 |
| 2024-04-17 | 4.96 | 5.46 | 4.96 | 5.44 | +9.68% | 244,885 | 129,477,816 |
| 2024-04-16 | 5.43 | 5.45 | 4.96 | 4.96 | -9.98% | 241,701 | 122,189,381 |
| 2024-04-15 | 5.73 | 5.81 | 5.38 | 5.51 | -4.84% | 208,905 | 115,814,573 |
| 2024-04-12 | 5.9 | 5.93 | 5.76 | 5.79 | -1.53% | 96,900 | 56,552,071 |
| 2024-04-11 | 5.89 | 5.94 | 5.78 | 5.88 | -0.17% | 104,722 | 61,577,757 |
| 2024-04-10 | 6.05 | 6.05 | 5.85 | 5.89 | -3.44% | 141,716 | 83,775,713 |
| 2024-04-09 | 5.89 | 6.1 | 5.89 | 6.1 | +3.74% | 121,129 | 72,842,236 |
| 2024-04-08 | 6.03 | 6.03 | 5.88 | 5.88 | -2.65% | 91,483 | 54,280,542 |
| 2024-04-03 | 6.11 | 6.11 | 5.95 | 6.04 | -1.15% | 104,515 | 62,986,339 |
| 2024-04-02 | 6.14 | 6.15 | 6 | 6.11 | -0.49% | 135,954 | 82,592,099 |
| 2024-04-01 | 6.08 | 6.14 | 6.04 | 6.14 | +1.32% | 154,165 | 94,042,707 |
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：