股票概览
5.52
+0.18%
+0.01
5.47
开盘价
5.56
最高价
5.44
最低价
311,045
成交量
数据更新至: 2024-06-28
技术指标
5.55
MA5 (5日均线)
5.64
MA10 (10日均线)
5.99
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 | 5.47 | 5.56 | 5.44 | 5.52 | +0.18% | 311,045 | 171,487,210 |
| 2024-06-27 | 5.63 | 5.64 | 5.48 | 5.51 | -2.3% | 281,292 | 155,589,603 |
| 2024-06-26 | 5.53 | 5.65 | 5.48 | 5.64 | +1.44% | 319,351 | 177,998,991 |
| 2024-06-25 | 5.53 | 5.61 | 5.49 | 5.56 | +0.36% | 254,560 | 141,237,423 |
| 2024-06-24 | 5.68 | 5.68 | 5.49 | 5.54 | -2.81% | 307,076 | 170,728,191 |
| 2024-06-21 | 5.6 | 5.73 | 5.57 | 5.7 | +1.24% | 308,759 | 175,533,536 |
| 2024-06-20 | 5.71 | 5.79 | 5.55 | 5.63 | -2.09% | 379,710 | 214,510,512 |
| 2024-06-19 | 5.77 | 5.81 | 5.69 | 5.75 | +0.17% | 354,050 | 203,499,145 |
| 2024-06-18 | 5.8 | 5.82 | 5.65 | 5.74 | -0.69% | 519,726 | 297,976,406 |
| 2024-06-17 | 5.97 | 5.99 | 5.75 | 5.78 | -9.12% | 584,923 | 341,490,470 |
| 2024-06-14 | 6.33 | 6.43 | 6.22 | 6.36 | -0.78% | 548,831 | 349,069,780 |
| 2024-06-13 | 6.5 | 6.62 | 6.32 | 6.41 | -2.14% | 836,649 | 539,340,793 |
| 2024-06-12 | 6.25 | 6.57 | 6.23 | 6.55 | +4.47% | 870,465 | 561,117,158 |
| 2024-06-11 | 6.21 | 6.28 | 6.16 | 6.27 | +0.16% | 339,904 | 212,314,756 |
| 2024-06-07 | 6.23 | 6.3 | 6.13 | 6.26 | +1.62% | 415,149 | 258,071,275 |
| 2024-06-06 | 6.34 | 6.36 | 6.07 | 6.16 | -2.99% | 546,454 | 338,079,190 |
| 2024-06-05 | 6.35 | 6.45 | 6.3 | 6.35 | -0.78% | 407,535 | 259,149,045 |
| 2024-06-04 | 6.33 | 6.42 | 6.26 | 6.4 | +0.95% | 457,160 | 291,137,866 |
| 2024-06-03 | 6.37 | 6.41 | 6.26 | 6.34 | -0.94% | 521,576 | 331,027,449 |
| 2024-05-31 | 6.5 | 6.51 | 6.38 | 6.4 | -1.39% | 529,010 | 340,493,265 |
| 2024-05-30 | 6.67 | 6.69 | 6.42 | 6.49 | -3.57% | 831,227 | 541,924,652 |
| 2024-05-29 | 6.69 | 6.85 | 6.61 | 6.73 | -0.59% | 682,024 | 458,220,907 |
| 2024-05-28 | 6.75 | 6.8 | 6.61 | 6.77 | +0.3% | 782,011 | 523,765,288 |
| 2024-05-27 | 6.8 | 6.8 | 6.56 | 6.75 | -2.03% | 902,072 | 601,470,605 |
| 2024-05-24 | 7.03 | 7.08 | 6.81 | 6.89 | -1.15% | 1,009,793 | 699,017,656 |
| 2024-05-23 | 7.15 | 7.16 | 6.81 | 6.97 | -4.13% | 1,071,245 | 746,895,586 |
| 2024-05-22 | 7.36 | 7.42 | 6.98 | 7.27 | -2.02% | 1,680,779 | 1,205,021,806 |
| 2024-05-21 | 7.33 | 7.67 | 7.15 | 7.42 | +0.82% | 1,547,296 | 1,149,403,602 |
| 2024-05-20 | 7.12 | 7.46 | 7.11 | 7.36 | +2.65% | 1,895,335 | 1,384,608,134 |
| 2024-05-17 | 7.3 | 7.38 | 6.93 | 7.17 | -6.88% | 2,323,531 | 1,650,953,093 |
| 2024-05-16 | 7.59 | 7.73 | 7.41 | 7.7 | +2.39% | 2,401,051 | 1,817,211,825 |
| 2024-05-15 | 7.5 | 7.64 | 7.18 | 7.52 | -4.2% | 2,485,267 | 1,839,760,039 |
| 2024-05-14 | 8 | 8.35 | 7.5 | 7.85 | -4.03% | 2,789,491 | 2,220,284,608 |
| 2024-05-13 | 8.02 | 8.35 | 7.71 | 8.18 | +2.12% | 2,906,913 | 2,340,063,613 |
| 2024-05-10 | 8.01 | 8.78 | 7.8 | 8.01 | +0.25% | 3,589,481 | 2,954,997,263 |
| 2024-05-09 | 7.49 | 7.99 | 7.45 | 7.99 | +10.06% | 1,099,252 | 852,437,546 |
| 2024-05-08 | 6.44 | 7.26 | 6.39 | 7.26 | +10% | 1,661,831 | 1,146,265,381 |
| 2024-05-07 | 6.44 | 6.8 | 6.21 | 6.6 | +5.94% | 1,800,035 | 1,165,460,494 |
| 2024-05-06 | 5.96 | 6.23 | 5.87 | 6.23 | +10.07% | 900,816 | 553,913,327 |
| 2024-04-30 | 5.42 | 5.82 | 5.38 | 5.66 | +4.24% | 727,948 | 411,083,321 |
| 2024-04-29 | 5.04 | 5.45 | 5 | 5.43 | +7.74% | 726,456 | 382,592,734 |
| 2024-04-26 | 5.05 | 5.11 | 4.98 | 5.04 | -0.98% | 485,845 | 244,392,638 |
| 2024-04-25 | 5.17 | 5.34 | 5.03 | 5.09 | -1.74% | 922,746 | 475,562,021 |
| 2024-04-24 | 5.06 | 5.27 | 4.92 | 5.18 | +8.14% | 1,510,170 | 781,411,289 |
| 2024-04-23 | 4.79 | 4.79 | 4.79 | 4.79 | +10.11% | 83,377 | 39,937,382 |
| 2024-04-22 | 4.19 | 4.36 | 4.18 | 4.35 | +4.32% | 164,745 | 71,106,984 |
| 2024-04-19 | 4.15 | 4.24 | 4.11 | 4.17 | +0.48% | 91,630 | 38,240,450 |
| 2024-04-18 | 4.17 | 4.21 | 4.11 | 4.15 | -0.24% | 79,699 | 33,203,485 |
| 2024-04-17 | 3.88 | 4.16 | 3.88 | 4.16 | +8.62% | 132,973 | 54,124,482 |
| 2024-04-16 | 4.06 | 4.09 | 3.81 | 3.83 | -7.71% | 165,531 | 65,053,164 |
| 2024-04-15 | 4.24 | 4.31 | 4.08 | 4.15 | -2.81% | 132,830 | 55,624,053 |
| 2024-04-12 | 4.33 | 4.38 | 4.26 | 4.27 | -1.84% | 67,929 | 29,205,037 |
| 2024-04-11 | 4.34 | 4.4 | 4.3 | 4.35 | +0.46% | 55,184 | 24,027,432 |
| 2024-04-10 | 4.43 | 4.43 | 4.29 | 4.33 | -2.04% | 80,968 | 35,220,490 |
| 2024-04-09 | 4.36 | 4.42 | 4.34 | 4.42 | +1.61% | 79,123 | 34,710,889 |
| 2024-04-08 | 4.45 | 4.47 | 4.34 | 4.35 | -2.25% | 105,622 | 46,431,278 |
| 2024-04-03 | 4.44 | 4.48 | 4.39 | 4.45 | +0.23% | 97,226 | 43,195,616 |
| 2024-04-02 | 4.41 | 4.45 | 4.38 | 4.44 | +0.91% | 107,301 | 47,554,280 |
| 2024-04-01 | 4.31 | 4.4 | 4.3 | 4.4 | +1.85% | 99,475 | 43,429,875 |
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：