股票概览
5.34
+0.75%
+0.04
5.31
开盘价
5.39
最高价
5.3
最低价
76,132
成交量
数据更新至: 2024-06-28
技术指标
5.32
MA5 (5日均线)
5.39
MA10 (10日均线)
5.59
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 | 5.31 | 5.39 | 5.3 | 5.34 | +0.75% | 76,132 | 40,789,639 |
| 2024-06-27 | 5.36 | 5.39 | 5.29 | 5.3 | -1.3% | 72,189 | 38,478,083 |
| 2024-06-26 | 5.31 | 5.38 | 5.27 | 5.37 | +1.13% | 75,258 | 40,092,259 |
| 2024-06-25 | 5.3 | 5.36 | 5.28 | 5.31 | +0.19% | 60,247 | 32,052,023 |
| 2024-06-24 | 5.45 | 5.46 | 5.27 | 5.3 | -3.11% | 113,022 | 60,284,506 |
| 2024-06-21 | 5.39 | 5.5 | 5.39 | 5.47 | +2.05% | 113,714 | 62,168,148 |
| 2024-06-20 | 5.49 | 5.5 | 5.36 | 5.36 | -2.19% | 104,723 | 56,642,110 |
| 2024-06-19 | 5.47 | 5.54 | 5.47 | 5.48 | +0.18% | 115,302 | 63,378,052 |
| 2024-06-18 | 5.47 | 5.5 | 5.42 | 5.47 | 0% | 116,438 | 63,596,685 |
| 2024-06-17 | 5.55 | 5.55 | 5.45 | 5.47 | -1.62% | 150,507 | 82,426,365 |
| 2024-06-14 | 5.61 | 5.62 | 5.51 | 5.56 | -0.71% | 145,460 | 80,978,469 |
| 2024-06-13 | 5.71 | 5.73 | 5.59 | 5.6 | -1.93% | 116,898 | 65,784,619 |
| 2024-06-12 | 5.76 | 5.79 | 5.68 | 5.71 | -1.04% | 115,567 | 66,023,883 |
| 2024-06-11 | 5.8 | 5.82 | 5.73 | 5.77 | -1.2% | 83,202 | 48,001,515 |
| 2024-06-07 | 5.76 | 5.84 | 5.75 | 5.84 | +2.1% | 104,345 | 60,553,209 |
| 2024-06-06 | 5.88 | 5.92 | 5.68 | 5.72 | -2.72% | 133,901 | 77,010,199 |
| 2024-06-05 | 5.94 | 5.96 | 5.88 | 5.88 | -1.67% | 78,345 | 46,423,034 |
| 2024-06-04 | 5.91 | 5.99 | 5.88 | 5.98 | +0.84% | 73,768 | 43,915,109 |
| 2024-06-03 | 6.01 | 6.04 | 5.88 | 5.93 | -1.66% | 106,747 | 63,492,578 |
| 2024-05-31 | 6.08 | 6.09 | 6.02 | 6.03 | -0.33% | 63,518 | 38,382,865 |
| 2024-05-30 | 6.07 | 6.1 | 6.03 | 6.05 | -0.66% | 79,409 | 48,123,016 |
| 2024-05-29 | 6.06 | 6.15 | 6.06 | 6.09 | +0.16% | 71,881 | 43,892,042 |
| 2024-05-28 | 6.19 | 6.21 | 6.06 | 6.08 | -1.46% | 112,094 | 68,634,153 |
| 2024-05-27 | 6.17 | 6.17 | 6.05 | 6.17 | +0.65% | 114,690 | 70,010,931 |
| 2024-05-24 | 6.16 | 6.24 | 6.12 | 6.13 | -0.81% | 198,269 | 122,198,751 |
| 2024-05-23 | 6.28 | 6.31 | 6.16 | 6.18 | -4.78% | 172,080 | 107,183,947 |
| 2024-05-22 | 6.43 | 6.57 | 6.41 | 6.49 | +0.93% | 199,378 | 129,478,255 |
| 2024-05-21 | 6.39 | 6.51 | 6.38 | 6.43 | +0.63% | 148,668 | 95,892,405 |
| 2024-05-20 | 6.48 | 6.5 | 6.37 | 6.39 | -1.39% | 182,641 | 117,231,472 |
| 2024-05-17 | 6.26 | 6.48 | 6.25 | 6.48 | +3.85% | 281,726 | 179,687,019 |
| 2024-05-16 | 6.17 | 6.28 | 6.17 | 6.24 | +1.13% | 110,030 | 68,612,358 |
| 2024-05-15 | 6.2 | 6.22 | 6.16 | 6.17 | -0.32% | 73,131 | 45,253,085 |
| 2024-05-14 | 6.21 | 6.23 | 6.16 | 6.19 | +0.16% | 87,252 | 54,097,703 |
| 2024-05-13 | 6.16 | 6.2 | 6.08 | 6.18 | +0.49% | 107,693 | 66,376,868 |
| 2024-05-10 | 6.15 | 6.17 | 6.1 | 6.15 | +0.33% | 92,611 | 56,860,278 |
| 2024-05-09 | 6.07 | 6.15 | 6.07 | 6.13 | +0.99% | 72,526 | 44,484,691 |
| 2024-05-08 | 6.14 | 6.18 | 6.06 | 6.07 | -1.62% | 90,884 | 55,493,364 |
| 2024-05-07 | 6.15 | 6.2 | 6.12 | 6.17 | -0.16% | 110,905 | 68,308,091 |
| 2024-05-06 | 6.14 | 6.21 | 6.13 | 6.18 | +1.48% | 191,492 | 118,280,679 |
| 2024-04-30 | 6.1 | 6.15 | 6.05 | 6.09 | +0.33% | 153,812 | 93,668,560 |
| 2024-04-29 | 5.93 | 6.12 | 5.91 | 6.07 | +2.53% | 182,723 | 110,212,525 |
| 2024-04-26 | 5.85 | 5.92 | 5.84 | 5.92 | +1.02% | 83,682 | 49,259,685 |
| 2024-04-25 | 5.82 | 5.88 | 5.78 | 5.86 | +0.69% | 63,150 | 36,931,997 |
| 2024-04-24 | 5.8 | 5.82 | 5.78 | 5.82 | +0.52% | 50,037 | 29,033,535 |
| 2024-04-23 | 5.86 | 5.87 | 5.78 | 5.79 | -1.19% | 74,340 | 43,293,199 |
| 2024-04-22 | 5.91 | 5.96 | 5.85 | 5.86 | -1.01% | 85,222 | 50,109,854 |
| 2024-04-19 | 5.85 | 5.92 | 5.84 | 5.92 | +0.85% | 108,668 | 64,027,921 |
| 2024-04-18 | 5.87 | 5.9 | 5.84 | 5.87 | +0.17% | 100,717 | 59,121,408 |
| 2024-04-17 | 5.67 | 5.87 | 5.67 | 5.86 | +3.53% | 140,469 | 81,172,127 |
| 2024-04-16 | 5.81 | 5.83 | 5.65 | 5.66 | -2.41% | 130,992 | 75,017,273 |
| 2024-04-15 | 5.83 | 5.89 | 5.63 | 5.8 | -0.34% | 127,301 | 73,731,415 |
| 2024-04-12 | 5.92 | 5.92 | 5.8 | 5.82 | -1.52% | 97,053 | 56,644,714 |
| 2024-04-11 | 5.83 | 5.95 | 5.82 | 5.91 | +0.68% | 101,726 | 60,097,611 |
| 2024-04-10 | 5.98 | 5.98 | 5.82 | 5.87 | -1.68% | 131,199 | 77,237,405 |
| 2024-04-09 | 5.99 | 6.01 | 5.95 | 5.97 | -0.17% | 88,363 | 52,778,462 |
| 2024-04-08 | 6.05 | 6.06 | 5.97 | 5.98 | -1.32% | 114,242 | 68,847,906 |
| 2024-04-03 | 6.05 | 6.08 | 6.03 | 6.06 | +0.17% | 82,123 | 49,652,159 |
| 2024-04-02 | 6.04 | 6.08 | 6.02 | 6.05 | +0.17% | 105,822 | 64,038,468 |
| 2024-04-01 | 5.99 | 6.05 | 5.98 | 6.04 | +0.83% | 134,795 | 81,285,593 |
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：