股票概览
5.34
+1.91%
+0.1
5.22
开盘价
5.4
最高价
5.21
最低价
749,119
成交量
数据更新至: 2024-06-28
技术指标
5.30
MA5 (5日均线)
5.37
MA10 (10日均线)
5.50
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 | 5.22 | 5.4 | 5.21 | 5.34 | +1.91% | 749,119 | 399,423,085 |
| 2024-06-27 | 5.38 | 5.42 | 5.23 | 5.24 | -3.14% | 808,128 | 427,830,380 |
| 2024-06-26 | 5.27 | 5.42 | 5.23 | 5.41 | +3.05% | 764,619 | 407,866,129 |
| 2024-06-25 | 5.24 | 5.31 | 5.21 | 5.25 | 0% | 499,156 | 262,219,068 |
| 2024-06-24 | 5.32 | 5.32 | 5.16 | 5.25 | -2.05% | 810,036 | 424,403,192 |
| 2024-06-21 | 5.37 | 5.41 | 5.33 | 5.36 | -2.01% | 473,213 | 253,900,061 |
| 2024-06-20 | 5.53 | 5.63 | 5.45 | 5.47 | -0.91% | 643,600 | 355,683,901 |
| 2024-06-19 | 5.48 | 5.57 | 5.48 | 5.52 | +0.91% | 629,296 | 347,924,571 |
| 2024-06-18 | 5.44 | 5.49 | 5.4 | 5.47 | +1.11% | 499,452 | 272,267,068 |
| 2024-06-17 | 5.48 | 5.56 | 5.41 | 5.41 | -2.17% | 554,639 | 303,377,314 |
| 2024-06-14 | 5.49 | 5.55 | 5.48 | 5.53 | +0.18% | 448,650 | 247,478,615 |
| 2024-06-13 | 5.57 | 5.58 | 5.47 | 5.52 | -0.9% | 614,755 | 339,494,219 |
| 2024-06-12 | 5.48 | 5.59 | 5.47 | 5.57 | +1.27% | 704,487 | 389,806,241 |
| 2024-06-11 | 5.55 | 5.55 | 5.43 | 5.5 | -3.34% | 1,097,654 | 603,016,542 |
| 2024-06-07 | 5.8 | 5.83 | 5.65 | 5.69 | -0.7% | 739,906 | 422,296,283 |
| 2024-06-06 | 5.7 | 5.83 | 5.7 | 5.73 | +1.24% | 1,026,491 | 591,643,354 |
| 2024-06-05 | 5.72 | 5.74 | 5.64 | 5.66 | -2.25% | 676,328 | 384,489,193 |
| 2024-06-04 | 5.58 | 5.8 | 5.56 | 5.79 | +3.76% | 945,589 | 539,943,223 |
| 2024-06-03 | 5.71 | 5.72 | 5.52 | 5.58 | -2.96% | 1,114,642 | 625,296,146 |
| 2024-05-31 | 5.78 | 5.82 | 5.7 | 5.75 | -0.17% | 764,635 | 439,698,870 |
| 2024-05-30 | 5.99 | 6.02 | 5.74 | 5.76 | -4.16% | 1,600,174 | 938,876,088 |
| 2024-05-29 | 5.8 | 6.02 | 5.75 | 6.01 | +3.62% | 1,980,674 | 1,178,397,994 |
| 2024-05-28 | 5.75 | 5.93 | 5.72 | 5.8 | +1.58% | 1,399,223 | 817,488,094 |
| 2024-05-27 | 5.63 | 5.72 | 5.61 | 5.71 | +1.42% | 649,120 | 367,602,708 |
| 2024-05-24 | 5.58 | 5.7 | 5.58 | 5.63 | +0.54% | 793,070 | 448,654,480 |
| 2024-05-23 | 5.69 | 5.69 | 5.56 | 5.6 | -4.11% | 1,301,877 | 731,142,106 |
| 2024-05-22 | 5.9 | 5.94 | 5.81 | 5.84 | -0.85% | 909,358 | 533,372,615 |
| 2024-05-21 | 6.05 | 6.11 | 5.85 | 5.89 | -1.83% | 1,428,295 | 848,551,332 |
| 2024-05-20 | 5.95 | 6.04 | 5.86 | 6 | +3.63% | 2,387,860 | 1,423,218,219 |
| 2024-05-17 | 5.71 | 5.79 | 5.65 | 5.79 | +1.22% | 883,368 | 505,411,145 |
| 2024-05-16 | 5.85 | 5.88 | 5.71 | 5.72 | -1.21% | 923,741 | 535,287,256 |
| 2024-05-15 | 5.8 | 5.88 | 5.75 | 5.79 | -0.69% | 977,836 | 568,725,454 |
| 2024-05-14 | 5.86 | 5.93 | 5.77 | 5.83 | +0.17% | 949,117 | 554,756,418 |
| 2024-05-13 | 5.8 | 5.85 | 5.72 | 5.82 | -1.36% | 799,321 | 463,142,023 |
| 2024-05-10 | 5.94 | 5.98 | 5.77 | 5.9 | +0.51% | 1,077,524 | 632,003,963 |
| 2024-05-09 | 5.72 | 5.91 | 5.7 | 5.87 | +2.44% | 1,131,622 | 661,335,974 |
| 2024-05-08 | 5.76 | 5.82 | 5.67 | 5.73 | -1.21% | 801,091 | 459,999,661 |
| 2024-05-07 | 5.81 | 5.94 | 5.78 | 5.8 | -0.34% | 1,040,888 | 608,703,370 |
| 2024-05-06 | 5.75 | 5.83 | 5.68 | 5.82 | +1.39% | 1,050,570 | 606,400,812 |
| 2024-04-30 | 5.79 | 5.89 | 5.72 | 5.74 | +0.7% | 1,237,055 | 717,447,532 |
| 2024-04-29 | 5.72 | 5.74 | 5.52 | 5.7 | -1.21% | 1,299,238 | 733,451,057 |
| 2024-04-26 | 5.53 | 5.78 | 5.52 | 5.77 | +4.15% | 1,313,276 | 745,729,129 |
| 2024-04-25 | 5.5 | 5.61 | 5.44 | 5.54 | -0.36% | 978,193 | 540,032,744 |
| 2024-04-24 | 5.37 | 5.56 | 5.36 | 5.56 | +2.77% | 1,251,532 | 687,751,914 |
| 2024-04-23 | 5.65 | 5.66 | 5.39 | 5.41 | -6.08% | 1,594,343 | 877,617,588 |
| 2024-04-22 | 5.94 | 6.02 | 5.73 | 5.76 | -2.04% | 1,392,783 | 818,211,751 |
| 2024-04-19 | 5.89 | 6.08 | 5.81 | 5.88 | -0.51% | 1,453,649 | 860,403,109 |
| 2024-04-18 | 5.8 | 5.95 | 5.76 | 5.91 | +1.03% | 1,383,954 | 810,015,801 |
| 2024-04-17 | 5.67 | 5.88 | 5.64 | 5.85 | +4.28% | 1,501,295 | 867,763,958 |
| 2024-04-16 | 5.9 | 5.95 | 5.6 | 5.61 | -6.81% | 2,452,304 | 1,414,040,219 |
| 2024-04-15 | 5.96 | 6.04 | 5.73 | 6.02 | -1.47% | 2,377,290 | 1,408,335,641 |
| 2024-04-12 | 6.04 | 6.17 | 5.94 | 6.11 | +1.66% | 2,468,073 | 1,496,700,944 |
| 2024-04-11 | 5.7 | 6.35 | 5.66 | 6.01 | +3.09% | 3,674,318 | 2,199,397,659 |
| 2024-04-10 | 5.88 | 5.93 | 5.71 | 5.83 | +1.22% | 1,949,639 | 1,134,293,161 |
| 2024-04-09 | 5.73 | 5.87 | 5.67 | 5.76 | +0.7% | 2,041,605 | 1,172,658,914 |
| 2024-04-08 | 5.85 | 6.08 | 5.69 | 5.72 | +0.18% | 3,795,309 | 2,241,687,501 |
| 2024-04-03 | 5.58 | 5.79 | 5.54 | 5.71 | +3.07% | 2,423,013 | 1,370,152,817 |
| 2024-04-02 | 5.54 | 5.6 | 5.51 | 5.54 | +0.18% | 1,056,985 | 586,173,556 |
| 2024-04-01 | 5.68 | 5.72 | 5.48 | 5.53 | -2.47% | 1,741,717 | 971,727,298 |
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：