股票概览
5.35
-0.37%
-0.02
5.36
开盘价
5.45
最高价
5.32
最低价
29,141
成交量
数据更新至: 2024-06-28
技术指标
5.34
MA5 (5日均线)
5.44
MA10 (10日均线)
5.63
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 | 5.36 | 5.45 | 5.32 | 5.35 | -0.37% | 29,141 | 15,714,349 |
| 2024-06-27 | 5.49 | 5.53 | 5.37 | 5.37 | -2.19% | 31,520 | 17,121,187 |
| 2024-06-26 | 5.26 | 5.5 | 5.25 | 5.49 | +4.37% | 42,903 | 23,007,549 |
| 2024-06-25 | 5.22 | 5.33 | 5.21 | 5.26 | +0.96% | 32,418 | 17,102,261 |
| 2024-06-24 | 5.47 | 5.47 | 5.15 | 5.21 | -5.1% | 49,772 | 26,151,453 |
| 2024-06-21 | 5.42 | 5.54 | 5.35 | 5.49 | +1.1% | 32,668 | 17,835,603 |
| 2024-06-20 | 5.57 | 5.65 | 5.4 | 5.43 | -2.51% | 41,420 | 22,792,877 |
| 2024-06-19 | 5.58 | 5.63 | 5.53 | 5.57 | -0.18% | 24,574 | 13,693,573 |
| 2024-06-18 | 5.55 | 5.62 | 5.52 | 5.58 | -1.41% | 31,859 | 17,737,352 |
| 2024-06-17 | 5.71 | 5.75 | 5.62 | 5.66 | -0.88% | 27,972 | 15,832,659 |
| 2024-06-14 | 5.68 | 5.74 | 5.63 | 5.71 | -0.35% | 33,182 | 18,848,030 |
| 2024-06-13 | 5.86 | 5.88 | 5.7 | 5.73 | -2.22% | 38,190 | 22,012,734 |
| 2024-06-12 | 5.76 | 5.9 | 5.72 | 5.86 | +2.09% | 41,326 | 24,075,130 |
| 2024-06-11 | 5.69 | 5.76 | 5.56 | 5.74 | +0.88% | 44,059 | 24,954,632 |
| 2024-06-07 | 5.6 | 5.73 | 5.57 | 5.69 | +4.02% | 59,807 | 33,809,990 |
| 2024-06-06 | 5.82 | 5.84 | 5.37 | 5.47 | -5.53% | 88,284 | 49,055,795 |
| 2024-06-05 | 5.96 | 5.96 | 5.79 | 5.79 | -2.69% | 50,008 | 29,226,091 |
| 2024-06-04 | 6.02 | 6.02 | 5.86 | 5.95 | -1% | 40,181 | 23,841,306 |
| 2024-06-03 | 6.18 | 6.18 | 5.96 | 6.01 | -2.91% | 49,748 | 30,090,325 |
| 2024-05-31 | 6.17 | 6.22 | 6.14 | 6.19 | +1.14% | 27,861 | 17,232,926 |
| 2024-05-30 | 6.2 | 6.24 | 6.11 | 6.12 | -1.29% | 28,401 | 17,477,704 |
| 2024-05-29 | 6.2 | 6.27 | 6.15 | 6.2 | 0% | 36,026 | 22,377,724 |
| 2024-05-28 | 6.3 | 6.3 | 6.2 | 6.2 | -1.59% | 32,812 | 20,484,976 |
| 2024-05-27 | 6.25 | 6.31 | 6.15 | 6.3 | +1.29% | 38,641 | 24,037,481 |
| 2024-05-24 | 6.25 | 6.32 | 6.22 | 6.22 | -0.32% | 39,805 | 24,956,006 |
| 2024-05-23 | 6.44 | 6.44 | 6.22 | 6.24 | -3.11% | 47,296 | 29,800,057 |
| 2024-05-22 | 6.42 | 6.55 | 6.42 | 6.44 | -0.62% | 40,238 | 26,003,136 |
| 2024-05-21 | 6.57 | 6.57 | 6.45 | 6.48 | -1.07% | 54,159 | 35,200,486 |
| 2024-05-20 | 6.6 | 6.61 | 6.52 | 6.55 | -0.46% | 44,662 | 29,310,630 |
| 2024-05-17 | 6.61 | 6.66 | 6.5 | 6.58 | -0.45% | 37,645 | 24,720,825 |
| 2024-05-16 | 6.66 | 6.7 | 6.58 | 6.61 | -0.3% | 37,739 | 25,042,109 |
| 2024-05-15 | 6.75 | 6.75 | 6.61 | 6.63 | -1.19% | 41,099 | 27,397,651 |
| 2024-05-14 | 6.67 | 6.81 | 6.67 | 6.71 | +0.6% | 47,206 | 31,843,070 |
| 2024-05-13 | 6.73 | 6.84 | 6.64 | 6.67 | -1.62% | 64,109 | 43,139,276 |
| 2024-05-10 | 6.91 | 6.92 | 6.76 | 6.78 | -1.74% | 74,515 | 50,759,403 |
| 2024-05-09 | 6.81 | 6.9 | 6.72 | 6.9 | +1.62% | 78,847 | 54,126,103 |
| 2024-05-08 | 6.75 | 6.83 | 6.71 | 6.79 | +0.74% | 80,064 | 54,355,881 |
| 2024-05-07 | 6.71 | 6.78 | 6.65 | 6.74 | +0.3% | 72,472 | 48,660,222 |
| 2024-05-06 | 6.6 | 6.74 | 6.59 | 6.72 | +2.91% | 79,884 | 53,487,265 |
| 2024-04-30 | 6.52 | 6.55 | 6.4 | 6.53 | +1.08% | 75,610 | 49,091,829 |
| 2024-04-29 | 6.31 | 6.47 | 6.3 | 6.46 | +2.54% | 51,917 | 33,300,283 |
| 2024-04-26 | 6.31 | 6.33 | 6.23 | 6.3 | -0.16% | 45,451 | 28,620,992 |
| 2024-04-25 | 6.19 | 6.33 | 6.15 | 6.31 | +1.77% | 46,460 | 29,221,586 |
| 2024-04-24 | 6.01 | 6.2 | 6.01 | 6.2 | +2.82% | 60,823 | 37,371,446 |
| 2024-04-23 | 5.99 | 6.08 | 5.91 | 6.03 | +0.5% | 47,530 | 28,471,582 |
| 2024-04-22 | 5.95 | 6 | 5.83 | 6 | +0.84% | 44,764 | 26,488,474 |
| 2024-04-19 | 5.94 | 6.04 | 5.85 | 5.95 | +0.51% | 43,836 | 26,083,790 |
| 2024-04-18 | 6.09 | 6.12 | 5.92 | 5.92 | -2.79% | 65,763 | 39,432,457 |
| 2024-04-17 | 5.68 | 6.09 | 5.68 | 6.09 | +8.17% | 78,951 | 46,987,334 |
| 2024-04-16 | 6.05 | 6.08 | 5.61 | 5.63 | -7.1% | 87,661 | 50,476,539 |
| 2024-04-15 | 6.32 | 6.36 | 5.94 | 6.06 | -4.42% | 89,291 | 54,536,644 |
| 2024-04-12 | 6.48 | 6.55 | 6.32 | 6.34 | -3.06% | 75,713 | 48,455,449 |
| 2024-04-11 | 6.49 | 6.75 | 6.42 | 6.54 | +0.15% | 57,400 | 37,829,335 |
| 2024-04-10 | 6.62 | 6.69 | 6.47 | 6.53 | -1.95% | 56,582 | 37,181,731 |
| 2024-04-09 | 6.39 | 6.66 | 6.39 | 6.66 | +3.74% | 65,381 | 42,685,163 |
| 2024-04-08 | 6.7 | 6.74 | 6.41 | 6.42 | -4.61% | 81,043 | 53,113,063 |
| 2024-04-03 | 6.65 | 6.82 | 6.65 | 6.73 | +1.05% | 105,226 | 70,957,346 |
| 2024-04-02 | 6.67 | 6.69 | 6.56 | 6.66 | 0% | 47,396 | 31,422,373 |
| 2024-04-01 | 6.49 | 6.66 | 6.49 | 6.66 | +2.94% | 63,324 | 41,594,942 |
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：