股票概览
5.17
+0.39%
+0.02
5.2
开盘价
5.25
最高价
5.13
最低价
55,967
成交量
数据更新至: 2024-06-28
技术指标
5.16
MA5 (5日均线)
5.29
MA10 (10日均线)
5.36
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 | 5.2 | 5.25 | 5.13 | 5.17 | +0.39% | 55,967 | 29,099,291 |
| 2024-06-27 | 5.29 | 5.32 | 5.15 | 5.15 | -2.65% | 59,755 | 31,189,912 |
| 2024-06-26 | 5.11 | 5.31 | 5.05 | 5.29 | +3.73% | 62,364 | 32,332,283 |
| 2024-06-25 | 5.1 | 5.17 | 5.07 | 5.1 | +0.2% | 52,199 | 26,682,596 |
| 2024-06-24 | 5.3 | 5.33 | 5.07 | 5.09 | -4.68% | 80,481 | 41,600,714 |
| 2024-06-21 | 5.34 | 5.44 | 5.29 | 5.34 | 0% | 42,713 | 22,961,633 |
| 2024-06-20 | 5.51 | 5.51 | 5.32 | 5.34 | -3.09% | 63,644 | 34,362,023 |
| 2024-06-19 | 5.5 | 5.62 | 5.47 | 5.51 | +0.18% | 61,258 | 33,833,165 |
| 2024-06-18 | 5.36 | 5.5 | 5.36 | 5.5 | +1.85% | 62,357 | 33,978,197 |
| 2024-06-17 | 5.44 | 5.48 | 5.38 | 5.4 | -1.46% | 47,380 | 25,715,297 |
| 2024-06-14 | 5.42 | 5.5 | 5.33 | 5.48 | +1.48% | 69,814 | 37,930,576 |
| 2024-06-13 | 5.45 | 5.52 | 5.38 | 5.4 | -0.92% | 44,734 | 24,367,031 |
| 2024-06-12 | 5.44 | 5.49 | 5.4 | 5.45 | -0.18% | 56,011 | 30,527,686 |
| 2024-06-11 | 5.32 | 5.47 | 5.26 | 5.46 | +2.44% | 84,547 | 45,558,386 |
| 2024-06-07 | 5.2 | 5.43 | 5.19 | 5.33 | +3.29% | 93,385 | 49,714,018 |
| 2024-06-06 | 5.36 | 5.44 | 5.1 | 5.16 | -3.73% | 121,394 | 63,206,333 |
| 2024-06-05 | 5.53 | 5.55 | 5.35 | 5.36 | -2.37% | 66,019 | 35,940,877 |
| 2024-06-04 | 5.55 | 5.57 | 5.41 | 5.49 | -1.61% | 73,095 | 39,993,044 |
| 2024-06-03 | 5.66 | 5.69 | 5.53 | 5.58 | -1.76% | 94,014 | 52,632,478 |
| 2024-05-31 | 5.65 | 5.73 | 5.64 | 5.68 | 0% | 76,388 | 43,407,249 |
| 2024-05-30 | 5.65 | 5.71 | 5.59 | 5.68 | -0.53% | 77,228 | 43,730,819 |
| 2024-05-29 | 5.66 | 5.82 | 5.63 | 5.71 | 0% | 111,038 | 63,645,901 |
| 2024-05-28 | 5.85 | 5.89 | 5.69 | 5.71 | -4.36% | 244,589 | 141,713,869 |
| 2024-05-27 | 5.67 | 6.1 | 5.61 | 5.97 | +5.29% | 276,500 | 163,836,016 |
| 2024-05-24 | 5.7 | 5.76 | 5.65 | 5.67 | -0.7% | 51,919 | 29,638,647 |
| 2024-05-23 | 5.82 | 5.82 | 5.69 | 5.71 | -2.06% | 58,059 | 33,315,318 |
| 2024-05-22 | 5.82 | 5.85 | 5.79 | 5.83 | +0.17% | 40,884 | 23,771,313 |
| 2024-05-21 | 5.8 | 5.87 | 5.76 | 5.82 | -0.34% | 47,418 | 27,639,263 |
| 2024-05-20 | 5.91 | 5.92 | 5.81 | 5.84 | -1.18% | 94,440 | 55,238,671 |
| 2024-05-17 | 5.85 | 5.91 | 5.81 | 5.91 | +1.2% | 65,360 | 38,335,282 |
| 2024-05-16 | 5.84 | 5.9 | 5.81 | 5.84 | -0.17% | 61,047 | 35,723,108 |
| 2024-05-15 | 5.85 | 5.91 | 5.81 | 5.85 | -0.17% | 68,541 | 40,194,740 |
| 2024-05-14 | 5.79 | 5.96 | 5.75 | 5.86 | +2.27% | 109,152 | 63,968,055 |
| 2024-05-13 | 5.76 | 5.82 | 5.68 | 5.73 | -1.38% | 72,175 | 41,489,702 |
| 2024-05-10 | 5.85 | 5.9 | 5.79 | 5.81 | -0.51% | 59,740 | 34,881,506 |
| 2024-05-09 | 5.77 | 5.9 | 5.77 | 5.84 | +1.04% | 54,364 | 31,855,831 |
| 2024-05-08 | 5.89 | 5.89 | 5.78 | 5.78 | -2.03% | 64,144 | 37,348,286 |
| 2024-05-07 | 5.93 | 5.93 | 5.82 | 5.9 | +0.34% | 73,969 | 43,433,907 |
| 2024-05-06 | 5.91 | 5.97 | 5.81 | 5.88 | +2.62% | 138,563 | 81,571,751 |
| 2024-04-30 | 5.67 | 5.75 | 5.64 | 5.73 | +1.42% | 123,752 | 70,648,365 |
| 2024-04-29 | 5.39 | 5.65 | 5.37 | 5.65 | +5.21% | 145,665 | 81,121,404 |
| 2024-04-26 | 5.29 | 5.4 | 5.27 | 5.37 | +1.32% | 90,751 | 48,538,923 |
| 2024-04-25 | 5.31 | 5.36 | 5.27 | 5.3 | -0.19% | 70,514 | 37,494,727 |
| 2024-04-24 | 5.26 | 5.35 | 5.26 | 5.31 | +0.76% | 52,417 | 27,826,489 |
| 2024-04-23 | 5.24 | 5.33 | 5.2 | 5.27 | +0.57% | 65,703 | 34,584,646 |
| 2024-04-22 | 5.26 | 5.37 | 5.18 | 5.24 | -2.06% | 76,602 | 40,393,813 |
| 2024-04-19 | 5.38 | 5.44 | 5.22 | 5.35 | -0.56% | 103,833 | 55,330,131 |
| 2024-04-18 | 5.35 | 5.48 | 5.25 | 5.38 | +0.56% | 114,415 | 61,653,016 |
| 2024-04-17 | 5.04 | 5.36 | 5.04 | 5.35 | +6.36% | 133,879 | 70,344,421 |
| 2024-04-16 | 5.3 | 5.35 | 5 | 5.03 | -5.98% | 141,289 | 71,963,966 |
| 2024-04-15 | 5.65 | 5.68 | 5.23 | 5.35 | -5.14% | 151,438 | 81,697,337 |
| 2024-04-12 | 5.64 | 5.81 | 5.63 | 5.64 | +0.71% | 107,653 | 61,480,809 |
| 2024-04-11 | 5.51 | 5.71 | 5.49 | 5.6 | +0.54% | 91,929 | 51,766,592 |
| 2024-04-10 | 5.74 | 5.76 | 5.5 | 5.57 | -3.47% | 134,092 | 75,059,164 |
| 2024-04-09 | 5.7 | 5.79 | 5.68 | 5.77 | +0.87% | 69,613 | 40,042,648 |
| 2024-04-08 | 5.97 | 5.97 | 5.72 | 5.72 | -4.19% | 129,888 | 75,365,214 |
| 2024-04-03 | 6.08 | 6.08 | 5.86 | 5.97 | -1.16% | 126,230 | 75,134,767 |
| 2024-04-02 | 6.04 | 6.15 | 5.92 | 6.04 | 0% | 172,505 | 104,156,743 |
| 2024-04-01 | 5.85 | 6.23 | 5.84 | 6.04 | +3.07% | 197,190 | 119,249,748 |
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：