股票概览
5.42
-0.91%
-0.05
5.52
开盘价
5.6
最高价
5.41
最低价
12,758
成交量
数据更新至: 2024-06-28
技术指标
5.39
MA5 (5日均线)
5.47
MA10 (10日均线)
5.71
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 | 5.52 | 5.6 | 5.41 | 5.42 | -0.91% | 12,758 | 7,012,245 |
| 2024-06-27 | 5.6 | 5.65 | 5.45 | 5.47 | -2.15% | 19,448 | 10,753,476 |
| 2024-06-26 | 5.25 | 5.62 | 5.15 | 5.59 | +5.67% | 24,120 | 13,066,289 |
| 2024-06-25 | 5.18 | 5.38 | 5.12 | 5.29 | +1.93% | 19,697 | 10,357,216 |
| 2024-06-24 | 5.4 | 5.43 | 5.09 | 5.19 | -5.46% | 24,651 | 12,882,483 |
| 2024-06-21 | 5.35 | 5.55 | 5.29 | 5.49 | +1.48% | 24,617 | 13,406,884 |
| 2024-06-20 | 5.59 | 5.72 | 5.33 | 5.41 | -3.57% | 27,641 | 14,956,897 |
| 2024-06-19 | 5.6 | 5.77 | 5.56 | 5.61 | -0.36% | 15,162 | 8,551,413 |
| 2024-06-18 | 5.68 | 5.68 | 5.53 | 5.63 | 0% | 25,866 | 14,474,072 |
| 2024-06-17 | 6 | 6 | 5.6 | 5.63 | -3.76% | 27,541 | 15,698,873 |
| 2024-06-14 | 5.76 | 5.87 | 5.65 | 5.85 | -0.85% | 27,691 | 16,025,653 |
| 2024-06-13 | 6.02 | 6.03 | 5.8 | 5.9 | -2.16% | 28,247 | 16,674,042 |
| 2024-06-12 | 5.8 | 6.04 | 5.63 | 6.03 | +6.54% | 35,381 | 20,852,082 |
| 2024-06-11 | 5.71 | 5.8 | 5.51 | 5.66 | -0.53% | 27,612 | 15,597,161 |
| 2024-06-07 | 5.46 | 5.85 | 5.41 | 5.69 | +5.76% | 50,020 | 28,484,630 |
| 2024-06-06 | 5.94 | 5.99 | 5.38 | 5.38 | -10.03% | 58,429 | 32,299,265 |
| 2024-06-05 | 6.11 | 6.11 | 5.87 | 5.98 | -2.29% | 27,015 | 16,156,089 |
| 2024-06-04 | 6.29 | 6.29 | 6 | 6.12 | -2.7% | 34,747 | 21,165,665 |
| 2024-06-03 | 6.61 | 6.62 | 6.21 | 6.29 | -4.84% | 27,491 | 17,434,102 |
| 2024-05-31 | 6.51 | 6.66 | 6.41 | 6.61 | +1.38% | 22,449 | 14,736,393 |
| 2024-05-30 | 6.69 | 6.69 | 6.49 | 6.52 | -2.69% | 26,163 | 17,107,130 |
| 2024-05-29 | 6.66 | 6.78 | 6.59 | 6.7 | -0.3% | 22,193 | 14,885,098 |
| 2024-05-28 | 6.81 | 6.81 | 6.54 | 6.72 | -0.44% | 17,150 | 11,514,245 |
| 2024-05-27 | 6.75 | 6.8 | 6.61 | 6.75 | 0% | 21,323 | 14,253,666 |
| 2024-05-24 | 6.67 | 6.84 | 6.66 | 6.75 | +0.6% | 20,349 | 13,726,730 |
| 2024-05-23 | 6.91 | 6.95 | 6.66 | 6.71 | -2.89% | 29,335 | 19,753,488 |
| 2024-05-22 | 6.9 | 6.95 | 6.79 | 6.91 | +0.73% | 27,624 | 19,038,483 |
| 2024-05-21 | 6.98 | 6.98 | 6.73 | 6.86 | -1.01% | 36,120 | 24,626,717 |
| 2024-05-20 | 7.3 | 7.3 | 6.79 | 6.93 | -5.07% | 66,762 | 46,629,936 |
| 2024-05-17 | 7.3 | 7.41 | 7.18 | 7.3 | -0.41% | 23,672 | 17,242,565 |
| 2024-05-16 | 7.33 | 7.48 | 7.32 | 7.33 | -0.68% | 17,335 | 12,806,741 |
| 2024-05-15 | 7.36 | 7.55 | 7.28 | 7.38 | +0.27% | 38,013 | 28,292,591 |
| 2024-05-14 | 7.48 | 7.54 | 7.33 | 7.36 | -1.74% | 43,184 | 32,022,392 |
| 2024-05-13 | 7.53 | 7.66 | 7.44 | 7.49 | -1.96% | 26,224 | 19,714,452 |
| 2024-05-10 | 7.63 | 7.68 | 7.52 | 7.64 | +0.39% | 27,634 | 21,007,840 |
| 2024-05-09 | 7.75 | 7.78 | 7.56 | 7.61 | -3.06% | 58,803 | 44,873,076 |
| 2024-05-08 | 7.49 | 7.99 | 7.41 | 7.85 | +5.65% | 88,738 | 68,261,538 |
| 2024-05-07 | 7.34 | 7.47 | 7.33 | 7.43 | +0.41% | 33,777 | 24,965,414 |
| 2024-05-06 | 7.21 | 7.44 | 7.15 | 7.4 | +3.64% | 47,379 | 34,550,347 |
| 2024-04-30 | 7.33 | 7.36 | 7.03 | 7.14 | -1.38% | 48,261 | 34,565,400 |
| 2024-04-29 | 7.45 | 7.47 | 7.19 | 7.24 | -2.95% | 67,995 | 49,523,425 |
| 2024-04-26 | 7.41 | 7.63 | 7.4 | 7.46 | -0.53% | 83,447 | 62,540,284 |
| 2024-04-25 | 7.41 | 7.64 | 7.13 | 7.5 | +5.49% | 148,559 | 109,977,464 |
| 2024-04-24 | 6.23 | 7.11 | 6.21 | 7.11 | +10.06% | 114,471 | 78,056,583 |
| 2024-04-23 | 6.12 | 6.66 | 6.05 | 6.46 | +6.78% | 116,466 | 76,042,308 |
| 2024-04-22 | 6.16 | 6.18 | 5.8 | 6.05 | -2.26% | 31,350 | 18,768,158 |
| 2024-04-19 | 6.5 | 6.51 | 6.09 | 6.19 | -3.43% | 38,219 | 23,701,530 |
| 2024-04-18 | 6.29 | 6.56 | 6.07 | 6.41 | +3.89% | 57,226 | 36,227,638 |
| 2024-04-17 | 5.78 | 6.21 | 5.64 | 6.17 | +4.93% | 62,601 | 37,969,282 |
| 2024-04-16 | 6.49 | 6.49 | 5.88 | 5.88 | -9.95% | 30,794 | 18,306,477 |
| 2024-04-15 | 7.17 | 7.3 | 6.53 | 6.53 | -10.06% | 57,557 | 38,534,708 |
| 2024-04-12 | 7.36 | 7.48 | 7.19 | 7.26 | -1.49% | 24,887 | 18,258,481 |
| 2024-04-11 | 7.29 | 7.51 | 7.21 | 7.37 | +0.27% | 23,305 | 17,237,653 |
| 2024-04-10 | 7.59 | 7.59 | 7.25 | 7.35 | -3.29% | 30,824 | 22,725,587 |
| 2024-04-09 | 7.36 | 7.6 | 7.36 | 7.6 | +3.26% | 25,164 | 18,885,106 |
| 2024-04-08 | 7.7 | 7.74 | 7.32 | 7.36 | -5.28% | 34,615 | 25,901,818 |
| 2024-04-03 | 7.82 | 7.82 | 7.52 | 7.77 | -0.51% | 37,747 | 28,924,780 |
| 2024-04-02 | 7.71 | 7.83 | 7.61 | 7.81 | +1.3% | 41,414 | 32,170,441 |
| 2024-04-01 | 7.66 | 7.74 | 7.48 | 7.71 | +1.31% | 48,917 | 37,270,146 |
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：