股票概览
5.04
+0.2%
+0.01
5.06
开盘价
5.17
最高价
5.02
最低价
167,239
成交量
数据更新至: 2024-06-28
技术指标
4.97
MA5 (5日均线)
5.07
MA10 (10日均线)
5.26
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 | 5.06 | 5.17 | 5.02 | 5.04 | +0.2% | 167,239 | 85,112,679 |
| 2024-06-27 | 5.19 | 5.27 | 5.01 | 5.03 | -3.27% | 185,872 | 95,218,422 |
| 2024-06-26 | 4.8 | 5.25 | 4.75 | 5.2 | +7.44% | 285,070 | 144,770,991 |
| 2024-06-25 | 4.72 | 4.87 | 4.69 | 4.84 | +2.33% | 176,581 | 84,710,801 |
| 2024-06-24 | 4.97 | 4.98 | 4.69 | 4.73 | -4.06% | 200,121 | 96,109,012 |
| 2024-06-21 | 5.05 | 5.08 | 4.91 | 4.93 | -2.57% | 139,799 | 69,467,093 |
| 2024-06-20 | 5.21 | 5.21 | 5.05 | 5.06 | -3.07% | 151,804 | 77,540,436 |
| 2024-06-19 | 5.34 | 5.34 | 5.22 | 5.22 | -1.88% | 96,122 | 50,649,979 |
| 2024-06-18 | 5.28 | 5.35 | 5.25 | 5.32 | +0.76% | 107,477 | 57,151,736 |
| 2024-06-17 | 5.36 | 5.41 | 5.27 | 5.28 | -2.04% | 106,483 | 56,719,079 |
| 2024-06-14 | 5.37 | 5.4 | 5.31 | 5.39 | +0.37% | 97,196 | 52,129,732 |
| 2024-06-13 | 5.48 | 5.51 | 5.34 | 5.37 | -2.01% | 127,226 | 68,717,280 |
| 2024-06-12 | 5.39 | 5.49 | 5.38 | 5.48 | +0.74% | 88,987 | 48,567,605 |
| 2024-06-11 | 5.51 | 5.53 | 5.38 | 5.44 | -1.09% | 166,429 | 90,410,061 |
| 2024-06-07 | 5.25 | 5.56 | 5.25 | 5.5 | +5.77% | 257,638 | 139,217,658 |
| 2024-06-06 | 5.37 | 5.44 | 5.16 | 5.2 | -3.35% | 208,801 | 109,821,259 |
| 2024-06-05 | 5.56 | 5.56 | 5.37 | 5.38 | -3.41% | 168,985 | 91,902,372 |
| 2024-06-04 | 5.53 | 5.61 | 5.43 | 5.57 | +1.27% | 161,898 | 89,298,235 |
| 2024-06-03 | 5.64 | 5.64 | 5.43 | 5.5 | -3% | 267,430 | 147,298,364 |
| 2024-05-31 | 5.74 | 5.77 | 5.66 | 5.67 | -1.22% | 190,193 | 108,674,631 |
| 2024-05-30 | 5.68 | 5.86 | 5.67 | 5.74 | +1.23% | 285,802 | 164,592,135 |
| 2024-05-29 | 5.67 | 5.78 | 5.63 | 5.67 | 0% | 177,668 | 101,274,303 |
| 2024-05-28 | 5.79 | 5.82 | 5.66 | 5.67 | -2.24% | 160,452 | 91,858,680 |
| 2024-05-27 | 5.72 | 5.81 | 5.52 | 5.8 | +1.4% | 332,363 | 187,705,862 |
| 2024-05-24 | 5.8 | 5.84 | 5.71 | 5.72 | -2.05% | 231,464 | 132,993,789 |
| 2024-05-23 | 6.15 | 6.15 | 5.76 | 5.84 | -5.65% | 453,806 | 269,129,742 |
| 2024-05-22 | 6.24 | 6.3 | 6.18 | 6.19 | -1.28% | 294,474 | 183,120,382 |
| 2024-05-21 | 6.28 | 6.34 | 6.18 | 6.27 | -0.48% | 284,775 | 178,170,828 |
| 2024-05-20 | 6.55 | 6.63 | 6.25 | 6.3 | -6.11% | 604,260 | 383,635,920 |
| 2024-05-17 | 6.51 | 6.72 | 6.44 | 6.71 | +2.76% | 272,268 | 178,891,972 |
| 2024-05-16 | 6.42 | 6.59 | 6.38 | 6.53 | +1.56% | 234,032 | 152,130,248 |
| 2024-05-15 | 6.31 | 6.46 | 6.25 | 6.43 | +1.42% | 224,655 | 143,442,257 |
| 2024-05-14 | 6.5 | 6.54 | 6.25 | 6.34 | -2.31% | 314,720 | 199,818,362 |
| 2024-05-13 | 6.78 | 6.78 | 6.45 | 6.49 | -5.12% | 360,522 | 236,833,908 |
| 2024-05-10 | 6.84 | 6.9 | 6.76 | 6.84 | +1.63% | 276,768 | 188,944,174 |
| 2024-05-09 | 6.79 | 6.85 | 6.7 | 6.73 | -1.32% | 285,798 | 192,873,123 |
| 2024-05-08 | 7.05 | 7.05 | 6.75 | 6.82 | -2.85% | 243,963 | 167,027,466 |
| 2024-05-07 | 6.98 | 7.13 | 6.97 | 7.02 | -0.28% | 261,054 | 183,672,971 |
| 2024-05-06 | 6.84 | 7.09 | 6.68 | 7.04 | +4.45% | 365,244 | 252,867,220 |
| 2024-04-30 | 7.1 | 7.18 | 6.55 | 6.74 | -2.88% | 651,590 | 444,712,305 |
| 2024-04-29 | 7.02 | 7.03 | 6.61 | 6.94 | -1.14% | 330,652 | 226,546,421 |
| 2024-04-26 | 7.02 | 7.17 | 6.98 | 7.02 | 0% | 211,884 | 149,203,027 |
| 2024-04-25 | 7.1 | 7.11 | 6.93 | 7.02 | -1.68% | 196,832 | 138,151,886 |
| 2024-04-24 | 7.22 | 7.29 | 6.97 | 7.14 | -0.7% | 242,029 | 171,412,791 |
| 2024-04-23 | 7.37 | 7.37 | 7 | 7.19 | -3.23% | 381,893 | 273,900,701 |
| 2024-04-22 | 8.19 | 8.28 | 7.38 | 7.43 | -9.39% | 634,169 | 484,168,893 |
| 2024-04-19 | 8.17 | 8.65 | 8 | 8.2 | +0.49% | 434,390 | 361,913,635 |
| 2024-04-18 | 8.15 | 8.45 | 8.06 | 8.16 | -1.21% | 307,896 | 252,672,200 |
| 2024-04-17 | 7.73 | 8.32 | 7.73 | 8.26 | +7.69% | 386,110 | 312,590,121 |
| 2024-04-16 | 8.07 | 8.07 | 7.52 | 7.67 | -2.66% | 393,212 | 304,185,750 |
| 2024-04-15 | 7.1 | 7.88 | 7.1 | 7.88 | +10.06% | 465,465 | 358,015,549 |
| 2024-04-12 | 7.14 | 7.25 | 7.06 | 7.16 | +0.28% | 75,340 | 54,080,836 |
| 2024-04-11 | 6.96 | 7.29 | 6.95 | 7.14 | +2% | 120,565 | 86,348,741 |
| 2024-04-10 | 6.96 | 7.09 | 6.91 | 7 | +0.14% | 69,170 | 48,440,189 |
| 2024-04-09 | 7.14 | 7.17 | 6.95 | 6.99 | -1.96% | 74,408 | 52,184,336 |
| 2024-04-08 | 7.1 | 7.23 | 6.99 | 7.13 | -0.97% | 108,067 | 76,992,652 |
| 2024-04-03 | 7.1 | 7.22 | 7.05 | 7.2 | +1.12% | 90,258 | 64,401,037 |
| 2024-04-02 | 7.05 | 7.19 | 7.01 | 7.12 | +0.85% | 92,183 | 65,718,142 |
| 2024-04-01 | 6.91 | 7.1 | 6.88 | 7.06 | +2.62% | 125,580 | 88,393,854 |
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：