股票概览
5.14
+0.59%
+0.03
5.09
开盘价
5.21
最高价
5.05
最低价
82,340
成交量
数据更新至: 2024-06-28
技术指标
5.15
MA5 (5日均线)
5.25
MA10 (10日均线)
5.42
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 | 5.09 | 5.21 | 5.05 | 5.14 | +0.59% | 82,340 | 42,490,566 |
| 2024-06-27 | 5.23 | 5.24 | 5.06 | 5.11 | -2.29% | 121,694 | 62,206,744 |
| 2024-06-26 | 5.05 | 5.24 | 5.05 | 5.23 | +1.75% | 83,811 | 43,307,182 |
| 2024-06-25 | 5.12 | 5.2 | 5.11 | 5.14 | +0.19% | 63,854 | 32,907,367 |
| 2024-06-24 | 5.24 | 5.26 | 5.12 | 5.13 | -2.47% | 70,681 | 36,588,314 |
| 2024-06-21 | 5.22 | 5.29 | 5.22 | 5.26 | +0.38% | 74,336 | 39,074,694 |
| 2024-06-20 | 5.35 | 5.35 | 5.24 | 5.24 | -2.24% | 113,604 | 60,149,403 |
| 2024-06-19 | 5.43 | 5.47 | 5.36 | 5.36 | -1.83% | 85,705 | 46,169,256 |
| 2024-06-18 | 5.46 | 5.46 | 5.35 | 5.46 | +0.18% | 144,803 | 78,217,296 |
| 2024-06-17 | 5.47 | 5.54 | 5.42 | 5.45 | -1.45% | 98,052 | 53,708,763 |
| 2024-06-14 | 5.48 | 5.56 | 5.45 | 5.53 | 0% | 128,952 | 70,925,785 |
| 2024-06-13 | 5.53 | 5.54 | 5.41 | 5.53 | +0.18% | 159,348 | 87,291,723 |
| 2024-06-12 | 5.51 | 5.56 | 5.5 | 5.52 | -0.18% | 76,088 | 42,093,097 |
| 2024-06-11 | 5.55 | 5.57 | 5.47 | 5.53 | -0.36% | 106,122 | 58,591,585 |
| 2024-06-07 | 5.53 | 5.58 | 5.48 | 5.55 | +0.91% | 90,358 | 50,000,980 |
| 2024-06-06 | 5.67 | 5.68 | 5.47 | 5.5 | -2.31% | 190,449 | 105,966,471 |
| 2024-06-05 | 5.71 | 5.74 | 5.62 | 5.63 | -1.92% | 121,251 | 68,813,137 |
| 2024-06-04 | 5.63 | 5.74 | 5.6 | 5.74 | +1.59% | 110,085 | 62,565,906 |
| 2024-06-03 | 5.76 | 5.79 | 5.63 | 5.65 | -1.91% | 188,554 | 107,041,149 |
| 2024-05-31 | 5.81 | 5.87 | 5.76 | 5.76 | -1.37% | 141,858 | 82,119,384 |
| 2024-05-30 | 5.95 | 6 | 5.83 | 5.84 | -1.35% | 196,744 | 115,982,555 |
| 2024-05-29 | 5.88 | 6 | 5.84 | 5.92 | 0% | 222,762 | 132,093,742 |
| 2024-05-28 | 5.75 | 5.96 | 5.74 | 5.92 | +1.72% | 286,485 | 168,282,179 |
| 2024-05-27 | 5.86 | 5.9 | 5.76 | 5.82 | -0.34% | 170,185 | 98,927,692 |
| 2024-05-24 | 5.68 | 5.89 | 5.67 | 5.84 | +3% | 289,581 | 168,605,417 |
| 2024-05-23 | 5.8 | 5.8 | 5.66 | 5.67 | -2.41% | 162,704 | 93,058,325 |
| 2024-05-22 | 5.8 | 5.84 | 5.76 | 5.81 | +0.17% | 138,736 | 80,531,314 |
| 2024-05-21 | 5.78 | 5.82 | 5.7 | 5.8 | +0.17% | 148,550 | 85,482,754 |
| 2024-05-20 | 5.71 | 5.84 | 5.71 | 5.79 | +0.7% | 173,197 | 100,345,678 |
| 2024-05-17 | 5.72 | 5.8 | 5.65 | 5.75 | +0.17% | 193,852 | 110,819,627 |
| 2024-05-16 | 5.87 | 5.89 | 5.74 | 5.74 | -2.05% | 195,307 | 113,389,132 |
| 2024-05-15 | 5.93 | 6.03 | 5.85 | 5.86 | -1.51% | 229,139 | 135,772,551 |
| 2024-05-14 | 5.92 | 6 | 5.86 | 5.95 | +0.51% | 239,864 | 142,595,586 |
| 2024-05-13 | 5.95 | 5.98 | 5.82 | 5.92 | -0.34% | 271,069 | 160,144,920 |
| 2024-05-10 | 5.9 | 6.01 | 5.8 | 5.94 | +1.02% | 219,076 | 129,146,419 |
| 2024-05-09 | 5.83 | 5.92 | 5.83 | 5.88 | +0.51% | 135,776 | 79,969,959 |
| 2024-05-08 | 5.9 | 5.96 | 5.84 | 5.85 | -1.52% | 137,967 | 81,234,616 |
| 2024-05-07 | 6 | 6 | 5.92 | 5.94 | -1% | 145,387 | 86,545,604 |
| 2024-05-06 | 6 | 6.04 | 5.98 | 6 | +0.17% | 211,246 | 126,804,349 |
| 2024-04-30 | 5.98 | 6.04 | 5.94 | 5.99 | +0.84% | 186,392 | 111,678,851 |
| 2024-04-29 | 5.79 | 5.94 | 5.77 | 5.94 | +2.41% | 175,317 | 103,051,838 |
| 2024-04-26 | 5.73 | 5.8 | 5.72 | 5.8 | +1.05% | 121,780 | 70,135,073 |
| 2024-04-25 | 5.76 | 5.8 | 5.73 | 5.74 | -0.69% | 102,516 | 59,009,020 |
| 2024-04-24 | 5.71 | 5.78 | 5.68 | 5.78 | +1.4% | 86,279 | 49,491,526 |
| 2024-04-23 | 5.73 | 5.76 | 5.68 | 5.7 | -0.7% | 80,671 | 46,076,112 |
| 2024-04-22 | 5.79 | 5.83 | 5.74 | 5.74 | -1.2% | 79,870 | 46,157,343 |
| 2024-04-19 | 5.82 | 5.85 | 5.78 | 5.81 | -0.85% | 88,768 | 51,573,979 |
| 2024-04-18 | 5.9 | 5.9 | 5.8 | 5.86 | -0.51% | 147,641 | 86,169,764 |
| 2024-04-17 | 5.77 | 5.9 | 5.75 | 5.89 | +1.9% | 170,871 | 100,120,538 |
| 2024-04-16 | 5.84 | 5.89 | 5.75 | 5.78 | -1.87% | 194,367 | 112,811,558 |
| 2024-04-15 | 5.85 | 5.95 | 5.75 | 5.89 | +0.51% | 203,020 | 119,063,509 |
| 2024-04-12 | 5.81 | 5.87 | 5.65 | 5.86 | +0.34% | 205,679 | 118,788,885 |
| 2024-04-11 | 5.86 | 5.93 | 5.79 | 5.84 | -0.68% | 161,231 | 94,629,875 |
| 2024-04-10 | 5.92 | 5.95 | 5.86 | 5.88 | -0.34% | 138,136 | 81,631,777 |
| 2024-04-09 | 5.85 | 5.91 | 5.82 | 5.9 | +0.68% | 96,621 | 56,772,257 |
| 2024-04-08 | 5.81 | 5.9 | 5.75 | 5.86 | +0.86% | 137,455 | 80,437,604 |
| 2024-04-03 | 5.87 | 5.87 | 5.75 | 5.81 | -0.68% | 94,003 | 54,428,622 |
| 2024-04-02 | 5.85 | 5.94 | 5.83 | 5.85 | +0.17% | 124,407 | 73,137,650 |
| 2024-04-01 | 5.77 | 5.86 | 5.74 | 5.84 | +1.04% | 94,216 | 54,818,476 |
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：