股票概览
5.21
0%
0
5.25
开盘价
5.33
最高价
5.19
最低价
188,836
成交量
数据更新至: 2024-06-28
技术指标
5.11
MA5 (5日均线)
5.12
MA10 (10日均线)
5.16
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 | 5.25 | 5.33 | 5.19 | 5.21 | 0% | 188,836 | 98,994,498 |
| 2024-06-27 | 5.5 | 5.6 | 5.2 | 5.21 | -2.98% | 337,485 | 180,872,218 |
| 2024-06-26 | 4.86 | 5.37 | 4.74 | 5.37 | +10.04% | 175,816 | 88,881,265 |
| 2024-06-25 | 4.9 | 4.97 | 4.82 | 4.88 | +0.21% | 82,120 | 40,160,851 |
| 2024-06-24 | 5.08 | 5.08 | 4.86 | 4.87 | -5.07% | 137,874 | 68,115,662 |
| 2024-06-21 | 5.08 | 5.19 | 4.99 | 5.13 | +0.79% | 96,288 | 49,227,728 |
| 2024-06-20 | 5.16 | 5.28 | 5.08 | 5.09 | -2.12% | 142,266 | 73,809,607 |
| 2024-06-19 | 5.22 | 5.28 | 5.16 | 5.2 | +0.58% | 130,812 | 68,277,345 |
| 2024-06-18 | 5.11 | 5.2 | 5.09 | 5.17 | +1.17% | 105,023 | 54,171,709 |
| 2024-06-17 | 5.05 | 5.26 | 5 | 5.11 | +0.2% | 128,528 | 65,313,327 |
| 2024-06-14 | 5.15 | 5.15 | 5.02 | 5.1 | 0% | 68,677 | 34,994,463 |
| 2024-06-13 | 5.19 | 5.26 | 5.09 | 5.1 | -1.35% | 108,245 | 55,552,825 |
| 2024-06-12 | 5.11 | 5.18 | 5.07 | 5.17 | +1.57% | 113,803 | 58,558,288 |
| 2024-06-11 | 5.25 | 5.26 | 4.98 | 5.09 | -2.86% | 138,162 | 69,875,561 |
| 2024-06-07 | 4.88 | 5.35 | 4.88 | 5.24 | +7.82% | 263,734 | 134,909,477 |
| 2024-06-06 | 5.1 | 5.21 | 4.8 | 4.86 | -5.45% | 189,778 | 93,743,842 |
| 2024-06-05 | 5.35 | 5.35 | 5.13 | 5.14 | -2.84% | 104,412 | 54,344,787 |
| 2024-06-04 | 5.42 | 5.42 | 5.21 | 5.29 | -1.86% | 120,251 | 63,236,786 |
| 2024-06-03 | 5.6 | 5.6 | 5.31 | 5.39 | -2.88% | 140,583 | 75,848,092 |
| 2024-05-31 | 5.62 | 5.63 | 5.52 | 5.55 | -1.42% | 104,443 | 58,099,155 |
| 2024-05-30 | 5.6 | 5.76 | 5.51 | 5.63 | -0.18% | 138,235 | 78,213,262 |
| 2024-05-29 | 5.65 | 5.73 | 5.58 | 5.64 | +0.71% | 117,228 | 66,093,076 |
| 2024-05-28 | 5.75 | 5.75 | 5.57 | 5.6 | -2.1% | 116,808 | 65,648,349 |
| 2024-05-27 | 5.68 | 5.74 | 5.5 | 5.72 | +0.7% | 162,501 | 91,109,352 |
| 2024-05-24 | 5.89 | 5.94 | 5.66 | 5.68 | -3.57% | 211,195 | 121,022,124 |
| 2024-05-23 | 6.18 | 6.2 | 5.83 | 5.89 | -5.76% | 298,031 | 178,228,537 |
| 2024-05-22 | 6.12 | 6.32 | 6.1 | 6.25 | +2.29% | 293,288 | 182,514,512 |
| 2024-05-21 | 6.14 | 6.24 | 6.04 | 6.11 | -1.13% | 165,314 | 101,066,365 |
| 2024-05-20 | 6.27 | 6.27 | 6.14 | 6.18 | -1.28% | 224,953 | 139,105,385 |
| 2024-05-17 | 6.29 | 6.3 | 6.11 | 6.26 | -1.11% | 324,453 | 200,658,852 |
| 2024-05-16 | 6.02 | 6.45 | 6.02 | 6.33 | +5.32% | 487,162 | 304,888,689 |
| 2024-05-15 | 6.05 | 6.15 | 5.95 | 6.01 | -1.64% | 225,935 | 136,406,935 |
| 2024-05-14 | 6.13 | 6.25 | 6.02 | 6.11 | -2.71% | 312,590 | 190,979,588 |
| 2024-05-13 | 6.04 | 6.48 | 5.91 | 6.28 | +1.78% | 473,677 | 296,938,768 |
| 2024-05-10 | 6.46 | 6.49 | 6.12 | 6.17 | -5.95% | 507,803 | 317,262,650 |
| 2024-05-09 | 6.52 | 6.84 | 6.29 | 6.56 | -4.65% | 777,873 | 505,421,340 |
| 2024-05-08 | 6.48 | 6.96 | 6.35 | 6.88 | +8.69% | 1,019,383 | 686,967,458 |
| 2024-05-07 | 5.76 | 6.33 | 5.75 | 6.33 | +10.09% | 554,126 | 334,861,083 |
| 2024-05-06 | 5.65 | 5.82 | 5.65 | 5.75 | +2.13% | 198,208 | 113,683,192 |
| 2024-04-30 | 5.75 | 5.8 | 5.52 | 5.63 | -2.93% | 226,248 | 127,748,521 |
| 2024-04-29 | 5.58 | 5.8 | 5.56 | 5.8 | +3.57% | 254,130 | 145,662,758 |
| 2024-04-26 | 5.46 | 5.66 | 5.42 | 5.6 | +0.54% | 244,445 | 135,816,902 |
| 2024-04-25 | 5.6 | 5.85 | 5.53 | 5.57 | -0.18% | 281,712 | 159,071,009 |
| 2024-04-24 | 5.5 | 5.66 | 5.4 | 5.58 | +6.49% | 299,283 | 165,804,810 |
| 2024-04-23 | 5.32 | 5.34 | 5.2 | 5.24 | -0.57% | 142,391 | 74,894,038 |
| 2024-04-22 | 5.61 | 5.64 | 5.2 | 5.27 | -5.22% | 216,475 | 115,554,586 |
| 2024-04-19 | 5.48 | 5.75 | 5.4 | 5.56 | +0.72% | 270,171 | 150,704,581 |
| 2024-04-18 | 5.54 | 5.81 | 5.48 | 5.52 | -0.36% | 441,365 | 248,211,333 |
| 2024-04-17 | 4.85 | 5.54 | 4.85 | 5.54 | +9.92% | 228,019 | 121,514,089 |
| 2024-04-16 | 5.48 | 5.5 | 5.04 | 5.04 | -10% | 298,601 | 152,722,602 |
| 2024-04-15 | 6.09 | 6.1 | 5.51 | 5.6 | -7.89% | 320,692 | 182,357,376 |
| 2024-04-12 | 6.16 | 6.23 | 6.06 | 6.08 | -1.3% | 139,909 | 85,745,055 |
| 2024-04-11 | 6.09 | 6.26 | 6.02 | 6.16 | +0.65% | 183,402 | 113,240,120 |
| 2024-04-10 | 6.24 | 6.25 | 5.96 | 6.12 | -2.39% | 267,849 | 163,088,938 |
| 2024-04-09 | 6.31 | 6.43 | 6.19 | 6.27 | -1.42% | 218,402 | 136,855,474 |
| 2024-04-08 | 6.79 | 6.82 | 6.33 | 6.36 | -6.19% | 347,186 | 224,006,405 |
| 2024-04-03 | 7 | 7.06 | 6.7 | 6.78 | -3.97% | 287,057 | 195,382,683 |
| 2024-04-02 | 7.2 | 7.27 | 7.02 | 7.06 | -2.08% | 320,672 | 228,426,643 |
| 2024-04-01 | 6.87 | 7.27 | 6.82 | 7.21 | +4.8% | 457,320 | 327,319,103 |
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：