股票概览
5.6
-4.27%
-0.25
5.71
开盘价
5.85
最高价
5.47
最低价
399,721
成交量
数据更新至: 2024-06-28
技术指标
5.88
MA5 (5日均线)
5.65
MA10 (10日均线)
5.34
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 | 5.71 | 5.85 | 5.47 | 5.6 | -4.27% | 399,721 | 227,701,732 |
| 2024-06-27 | 5.78 | 6.02 | 5.6 | 5.85 | -0.68% | 486,122 | 283,099,028 |
| 2024-06-26 | 5.97 | 6.3 | 5.7 | 5.89 | -6.36% | 583,354 | 347,559,420 |
| 2024-06-25 | 5.18 | 6.3 | 5.18 | 6.29 | +9.2% | 801,332 | 465,096,022 |
| 2024-06-24 | 5.76 | 5.94 | 5.76 | 5.76 | -10% | 167,456 | 96,679,730 |
| 2024-06-21 | 6.15 | 6.4 | 5.87 | 6.4 | +9.97% | 867,358 | 542,977,145 |
| 2024-06-20 | 5.3 | 5.82 | 5.2 | 5.82 | +10.02% | 723,421 | 405,600,846 |
| 2024-06-19 | 4.81 | 5.29 | 4.77 | 5.29 | +9.98% | 493,515 | 252,639,054 |
| 2024-06-18 | 4.8 | 4.87 | 4.78 | 4.81 | +0.21% | 140,282 | 67,722,710 |
| 2024-06-17 | 4.93 | 4.94 | 4.79 | 4.8 | -2.44% | 161,156 | 78,054,343 |
| 2024-06-14 | 5.05 | 5.11 | 4.85 | 4.92 | -1.6% | 203,861 | 100,279,401 |
| 2024-06-13 | 5.11 | 5.36 | 4.97 | 5 | -0.79% | 363,200 | 186,744,342 |
| 2024-06-12 | 4.91 | 5.05 | 4.89 | 5.04 | +2.44% | 211,023 | 105,566,226 |
| 2024-06-11 | 4.86 | 4.92 | 4.56 | 4.92 | +1.65% | 184,819 | 89,320,442 |
| 2024-06-07 | 4.92 | 5.03 | 4.78 | 4.84 | -1.63% | 209,372 | 102,538,312 |
| 2024-06-06 | 5.22 | 5.26 | 4.77 | 4.92 | -7.17% | 385,988 | 192,655,695 |
| 2024-06-05 | 5.1 | 5.4 | 4.94 | 5.3 | +2.71% | 386,556 | 202,467,913 |
| 2024-06-04 | 5.02 | 5.22 | 4.98 | 5.16 | +2.38% | 256,208 | 130,864,752 |
| 2024-06-03 | 5.25 | 5.31 | 4.98 | 5.04 | -3.82% | 288,297 | 147,024,115 |
| 2024-05-31 | 5.24 | 5.39 | 5.15 | 5.24 | -0.19% | 257,159 | 135,798,450 |
| 2024-05-30 | 5.55 | 5.57 | 5.16 | 5.25 | -7.41% | 443,301 | 236,813,884 |
| 2024-05-29 | 5.7 | 5.94 | 5.62 | 5.67 | -3.08% | 433,317 | 248,978,543 |
| 2024-05-28 | 5.64 | 5.87 | 5.45 | 5.85 | +3.72% | 558,986 | 317,176,454 |
| 2024-05-27 | 5.78 | 5.85 | 5.49 | 5.64 | -4.24% | 478,713 | 270,017,138 |
| 2024-05-24 | 6.08 | 6.22 | 5.85 | 5.89 | -9.38% | 644,537 | 387,741,390 |
| 2024-05-23 | 6.08 | 7.08 | 6.08 | 6.5 | -3.7% | 964,811 | 610,649,215 |
| 2024-05-22 | 6.75 | 6.75 | 6.75 | 6.75 | -10% | 105,891 | 71,476,425 |
| 2024-05-21 | 6.14 | 7.5 | 6.14 | 7.5 | +9.97% | 1,138,061 | 758,778,546 |
| 2024-05-20 | 8.34 | 8.34 | 6.82 | 6.82 | -10.03% | 410,743 | 333,407,225 |
| 2024-05-17 | 7.4 | 7.58 | 7.39 | 7.58 | +10.01% | 313,308 | 236,457,708 |
| 2024-05-16 | 6.89 | 6.89 | 6.71 | 6.89 | +10.06% | 656,560 | 452,059,034 |
| 2024-05-15 | 5.77 | 6.26 | 5.53 | 6.26 | +10.02% | 385,809 | 235,705,881 |
| 2024-05-14 | 5.2 | 5.69 | 4.91 | 5.69 | +10.06% | 425,208 | 233,469,465 |
| 2024-05-13 | 4.7 | 5.17 | 4.41 | 5.17 | +10% | 344,338 | 162,593,169 |
| 2024-05-10 | 4.28 | 4.7 | 4.26 | 4.7 | +10.07% | 149,903 | 67,708,121 |
| 2024-05-09 | 4.31 | 4.35 | 4.25 | 4.27 | +0.23% | 41,120 | 17,679,280 |
| 2024-05-08 | 4.3 | 4.34 | 4.25 | 4.26 | -0.93% | 51,221 | 22,004,052 |
| 2024-05-07 | 4.26 | 4.32 | 4.17 | 4.3 | +1.42% | 44,767 | 19,112,771 |
| 2024-05-06 | 4.16 | 4.27 | 4.12 | 4.24 | +3.92% | 67,323 | 28,312,142 |
| 2024-04-30 | 4.11 | 4.19 | 3.98 | 4.08 | -0.49% | 67,725 | 27,509,082 |
| 2024-04-29 | 3.89 | 4.1 | 3.85 | 4.1 | +5.13% | 69,056 | 27,786,863 |
| 2024-04-26 | 3.9 | 4.01 | 3.83 | 3.9 | +0.26% | 54,142 | 21,094,098 |
| 2024-04-25 | 3.79 | 3.94 | 3.78 | 3.89 | +2.37% | 44,736 | 17,344,903 |
| 2024-04-24 | 3.67 | 3.83 | 3.67 | 3.8 | +3.54% | 52,897 | 19,994,297 |
| 2024-04-23 | 3.66 | 3.73 | 3.6 | 3.67 | +0.27% | 52,348 | 19,346,925 |
| 2024-04-22 | 3.76 | 3.79 | 3.57 | 3.66 | -3.43% | 60,607 | 22,148,064 |
| 2024-04-19 | 3.77 | 3.84 | 3.67 | 3.79 | +0.53% | 59,727 | 22,455,301 |
| 2024-04-18 | 3.83 | 3.88 | 3.69 | 3.77 | -0.79% | 87,796 | 33,304,343 |
| 2024-04-17 | 3.54 | 3.84 | 3.54 | 3.8 | +5.26% | 100,956 | 37,731,990 |
| 2024-04-16 | 3.85 | 3.93 | 3.61 | 3.61 | -9.98% | 97,848 | 35,734,837 |
| 2024-04-15 | 4.38 | 4.45 | 4.01 | 4.01 | -10.09% | 148,905 | 61,299,362 |
| 2024-04-12 | 4.46 | 4.63 | 4.44 | 4.46 | -1.55% | 108,762 | 49,015,166 |
| 2024-04-11 | 4.6 | 4.67 | 4.5 | 4.53 | -5.23% | 180,882 | 82,687,325 |
| 2024-04-10 | 4.63 | 5 | 4.44 | 4.78 | +3.24% | 245,515 | 115,795,412 |
| 2024-04-09 | 4.68 | 4.7 | 4.51 | 4.63 | +3.12% | 100,015 | 45,902,432 |
| 2024-04-08 | 4.68 | 4.73 | 4.46 | 4.49 | -4.06% | 92,281 | 41,940,815 |
| 2024-04-03 | 4.82 | 4.86 | 4.59 | 4.68 | -1.27% | 95,690 | 44,681,901 |
| 2024-04-02 | 4.75 | 4.82 | 4.65 | 4.74 | +1.28% | 118,865 | 56,367,522 |
| 2024-04-01 | 4.49 | 4.7 | 4.49 | 4.68 | +3.77% | 134,484 | 62,103,731 |
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：