股票概览
5.22
+0.97%
+0.05
5.15
开盘价
5.31
最高价
5.14
最低价
79,177
成交量
数据更新至: 2024-06-28
技术指标
5.15
MA5 (5日均线)
5.28
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 | 5.15 | 5.31 | 5.14 | 5.22 | +0.97% | 79,177 | 41,577,905 |
| 2024-06-27 | 5.27 | 5.31 | 5.15 | 5.17 | -2.08% | 71,171 | 37,148,137 |
| 2024-06-26 | 5.12 | 5.29 | 4.99 | 5.28 | +4.35% | 86,501 | 44,577,598 |
| 2024-06-25 | 5.04 | 5.12 | 5.01 | 5.06 | +0.4% | 87,504 | 44,239,912 |
| 2024-06-24 | 5.26 | 5.26 | 5.01 | 5.04 | -4.18% | 116,686 | 59,488,716 |
| 2024-06-21 | 5.33 | 5.37 | 5.26 | 5.26 | -1.31% | 54,745 | 29,024,588 |
| 2024-06-20 | 5.47 | 5.5 | 5.31 | 5.33 | -2.56% | 81,608 | 44,073,154 |
| 2024-06-19 | 5.55 | 5.57 | 5.45 | 5.47 | -0.73% | 53,736 | 29,510,333 |
| 2024-06-18 | 5.4 | 5.58 | 5.4 | 5.51 | +1.85% | 78,769 | 43,439,959 |
| 2024-06-17 | 5.46 | 5.49 | 5.37 | 5.41 | -0.18% | 63,171 | 34,328,400 |
| 2024-06-14 | 5.42 | 5.46 | 5.32 | 5.42 | -0.18% | 77,773 | 41,850,756 |
| 2024-06-13 | 5.5 | 5.52 | 5.38 | 5.43 | -1.45% | 60,066 | 32,664,920 |
| 2024-06-12 | 5.48 | 5.53 | 5.45 | 5.51 | +0.92% | 55,134 | 30,358,214 |
| 2024-06-11 | 5.46 | 5.49 | 5.3 | 5.46 | 0% | 73,087 | 39,512,639 |
| 2024-06-07 | 5.4 | 5.48 | 5.35 | 5.46 | +2.25% | 83,905 | 45,539,370 |
| 2024-06-06 | 5.56 | 5.63 | 5.28 | 5.34 | -3.78% | 129,152 | 69,790,567 |
| 2024-06-05 | 5.65 | 5.68 | 5.53 | 5.55 | -1.77% | 87,157 | 48,835,938 |
| 2024-06-04 | 5.67 | 5.72 | 5.58 | 5.65 | -0.7% | 80,312 | 45,223,221 |
| 2024-06-03 | 5.87 | 5.89 | 5.64 | 5.69 | -2.74% | 99,892 | 57,045,644 |
| 2024-05-31 | 5.86 | 5.92 | 5.84 | 5.85 | -0.34% | 54,090 | 31,782,791 |
| 2024-05-30 | 5.92 | 5.99 | 5.84 | 5.87 | -1.18% | 66,156 | 39,015,922 |
| 2024-05-29 | 5.81 | 5.99 | 5.8 | 5.94 | +2.24% | 93,918 | 55,788,441 |
| 2024-05-28 | 5.83 | 5.94 | 5.81 | 5.81 | -0.68% | 74,907 | 44,021,951 |
| 2024-05-27 | 5.85 | 5.9 | 5.7 | 5.85 | +0.17% | 95,947 | 55,319,048 |
| 2024-05-24 | 5.89 | 5.93 | 5.83 | 5.84 | -0.85% | 51,385 | 30,168,549 |
| 2024-05-23 | 6.05 | 6.05 | 5.87 | 5.89 | -2.81% | 90,671 | 53,697,244 |
| 2024-05-22 | 6.02 | 6.09 | 6 | 6.06 | +1% | 75,194 | 45,547,631 |
| 2024-05-21 | 6.17 | 6.21 | 5.95 | 6 | -2.76% | 126,004 | 76,077,987 |
| 2024-05-20 | 6.09 | 6.24 | 6.08 | 6.17 | +1.48% | 96,727 | 59,871,180 |
| 2024-05-17 | 6.01 | 6.09 | 5.97 | 6.08 | +1.33% | 83,762 | 50,392,301 |
| 2024-05-16 | 6.08 | 6.12 | 5.98 | 6 | -0.83% | 73,948 | 44,733,673 |
| 2024-05-15 | 6.07 | 6.13 | 6.02 | 6.05 | -0.49% | 68,025 | 41,353,821 |
| 2024-05-14 | 6.1 | 6.18 | 6.06 | 6.08 | -0.16% | 89,897 | 54,833,602 |
| 2024-05-13 | 6.26 | 6.26 | 6.05 | 6.09 | -3.18% | 135,733 | 83,204,696 |
| 2024-05-10 | 6.4 | 6.44 | 6.25 | 6.29 | -1.26% | 90,189 | 56,767,706 |
| 2024-05-09 | 6.2 | 6.43 | 6.18 | 6.37 | +3.07% | 113,459 | 72,266,697 |
| 2024-05-08 | 6.32 | 6.34 | 6.17 | 6.18 | -1.75% | 96,830 | 60,345,499 |
| 2024-05-07 | 6.24 | 6.31 | 6.18 | 6.29 | +1.62% | 96,531 | 60,516,877 |
| 2024-05-06 | 6.11 | 6.24 | 6.1 | 6.19 | +2.82% | 119,960 | 74,273,029 |
| 2024-04-30 | 6.14 | 6.17 | 5.97 | 6.02 | -1.79% | 125,293 | 75,674,752 |
| 2024-04-29 | 5.86 | 6.15 | 5.84 | 6.13 | +4.61% | 131,224 | 79,358,525 |
| 2024-04-26 | 5.71 | 5.87 | 5.66 | 5.86 | +2.99% | 118,862 | 68,809,771 |
| 2024-04-25 | 5.57 | 5.78 | 5.51 | 5.69 | +1.97% | 114,790 | 65,241,018 |
| 2024-04-24 | 5.52 | 5.59 | 5.44 | 5.58 | +1.27% | 122,273 | 67,630,483 |
| 2024-04-23 | 5.62 | 5.69 | 5.49 | 5.51 | -2.13% | 127,647 | 70,869,327 |
| 2024-04-22 | 5.68 | 5.78 | 5.58 | 5.63 | -1.05% | 129,624 | 73,736,215 |
| 2024-04-19 | 5.86 | 5.91 | 5.66 | 5.69 | -2.9% | 169,083 | 97,263,726 |
| 2024-04-18 | 6.01 | 6.03 | 5.84 | 5.86 | -2.33% | 129,467 | 76,703,142 |
| 2024-04-17 | 5.83 | 6.16 | 5.83 | 6 | +4.53% | 189,837 | 113,539,864 |
| 2024-04-16 | 6.23 | 6.26 | 5.74 | 5.74 | -7.87% | 195,977 | 116,082,677 |
| 2024-04-15 | 6.43 | 6.47 | 6.11 | 6.23 | -2.96% | 193,195 | 120,978,039 |
| 2024-04-12 | 6.5 | 6.55 | 6.4 | 6.42 | -1.23% | 98,261 | 63,597,818 |
| 2024-04-11 | 6.58 | 6.66 | 6.45 | 6.5 | -1.52% | 140,964 | 92,291,983 |
| 2024-04-10 | 6.71 | 6.74 | 6.57 | 6.6 | -2.8% | 135,861 | 90,206,838 |
| 2024-04-09 | 6.54 | 6.84 | 6.52 | 6.79 | +3.51% | 225,758 | 151,877,354 |
| 2024-04-08 | 6.68 | 6.78 | 6.55 | 6.56 | -1.94% | 183,526 | 122,850,483 |
| 2024-04-03 | 6.57 | 6.78 | 6.55 | 6.69 | +2.14% | 257,926 | 172,166,880 |
| 2024-04-02 | 6.49 | 6.6 | 6.48 | 6.55 | +0.61% | 93,966 | 61,474,811 |
| 2024-04-01 | 6.33 | 6.55 | 6.33 | 6.51 | +2.2% | 107,977 | 69,974,299 |
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：