股票概览
5.32
+1.53%
+0.08
5.25
开盘价
5.39
最高价
5.21
最低价
198,105
成交量
数据更新至: 2024-06-28
技术指标
5.23
MA5 (5日均线)
5.28
MA10 (10日均线)
5.36
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 | 5.39 | 5.21 | 5.32 | +1.53% | 198,105 | 105,307,818 |
| 2024-06-27 | 5.24 | 5.29 | 5.21 | 5.24 | 0% | 149,861 | 78,711,956 |
| 2024-06-26 | 5.19 | 5.28 | 5.18 | 5.24 | +0.77% | 116,292 | 60,913,844 |
| 2024-06-25 | 5.15 | 5.24 | 5.15 | 5.2 | +0.78% | 123,510 | 64,198,270 |
| 2024-06-24 | 5.24 | 5.26 | 5.14 | 5.16 | -1.9% | 161,755 | 83,798,873 |
| 2024-06-21 | 5.27 | 5.31 | 5.25 | 5.26 | -0.38% | 103,702 | 54,678,427 |
| 2024-06-20 | 5.35 | 5.37 | 5.26 | 5.28 | -1.31% | 132,599 | 70,189,407 |
| 2024-06-19 | 5.38 | 5.43 | 5.35 | 5.35 | -0.19% | 149,767 | 80,539,131 |
| 2024-06-18 | 5.34 | 5.41 | 5.32 | 5.36 | +0.19% | 113,789 | 61,095,816 |
| 2024-06-17 | 5.32 | 5.39 | 5.28 | 5.35 | +0.19% | 147,184 | 78,713,603 |
| 2024-06-14 | 5.31 | 5.36 | 5.25 | 5.34 | +0.95% | 172,041 | 91,396,005 |
| 2024-06-13 | 5.39 | 5.42 | 5.28 | 5.29 | -1.86% | 148,190 | 78,871,164 |
| 2024-06-12 | 5.35 | 5.41 | 5.29 | 5.39 | +0.75% | 191,980 | 102,746,920 |
| 2024-06-11 | 5.46 | 5.49 | 5.34 | 5.35 | -2.37% | 206,231 | 110,891,761 |
| 2024-06-07 | 5.43 | 5.51 | 5.41 | 5.48 | +1.11% | 148,217 | 80,816,490 |
| 2024-06-06 | 5.46 | 5.49 | 5.4 | 5.42 | -0.55% | 168,267 | 91,385,616 |
| 2024-06-05 | 5.58 | 5.58 | 5.44 | 5.45 | -2.15% | 164,557 | 90,421,389 |
| 2024-06-04 | 5.55 | 5.59 | 5.51 | 5.57 | +0.54% | 169,122 | 93,825,869 |
| 2024-06-03 | 5.67 | 5.68 | 5.49 | 5.54 | -1.95% | 255,092 | 141,358,119 |
| 2024-05-31 | 5.63 | 5.7 | 5.63 | 5.65 | +0.36% | 129,188 | 73,096,162 |
| 2024-05-30 | 5.7 | 5.74 | 5.6 | 5.63 | -1.57% | 178,298 | 100,985,983 |
| 2024-05-29 | 5.69 | 5.8 | 5.67 | 5.72 | +0.53% | 244,482 | 140,131,296 |
| 2024-05-28 | 5.76 | 5.79 | 5.66 | 5.69 | -1.39% | 184,393 | 105,289,198 |
| 2024-05-27 | 5.7 | 5.78 | 5.68 | 5.77 | +1.05% | 216,002 | 123,788,824 |
| 2024-05-24 | 5.69 | 5.82 | 5.68 | 5.71 | +0.18% | 248,945 | 143,261,633 |
| 2024-05-23 | 5.75 | 5.79 | 5.66 | 5.7 | -1.04% | 240,297 | 137,386,563 |
| 2024-05-22 | 5.67 | 5.82 | 5.65 | 5.76 | +1.77% | 315,401 | 181,703,442 |
| 2024-05-21 | 5.58 | 5.7 | 5.57 | 5.66 | +1.07% | 226,302 | 127,574,296 |
| 2024-05-20 | 5.76 | 5.77 | 5.55 | 5.6 | -2.1% | 355,706 | 200,128,398 |
| 2024-05-17 | 5.65 | 5.72 | 5.59 | 5.72 | +1.42% | 299,154 | 169,381,613 |
| 2024-05-16 | 5.54 | 5.69 | 5.54 | 5.64 | +1.81% | 316,097 | 178,438,438 |
| 2024-05-15 | 5.5 | 5.64 | 5.47 | 5.54 | +0.36% | 168,598 | 93,521,837 |
| 2024-05-14 | 5.5 | 5.66 | 5.49 | 5.52 | 0% | 285,562 | 159,060,292 |
| 2024-05-13 | 5.39 | 5.55 | 5.36 | 5.52 | +2.03% | 270,010 | 147,752,769 |
| 2024-05-10 | 5.37 | 5.43 | 5.35 | 5.41 | +0.74% | 175,047 | 94,393,969 |
| 2024-05-09 | 5.28 | 5.39 | 5.28 | 5.37 | +1.32% | 128,336 | 68,785,255 |
| 2024-05-08 | 5.34 | 5.37 | 5.29 | 5.3 | -0.75% | 138,509 | 73,871,212 |
| 2024-05-07 | 5.36 | 5.37 | 5.3 | 5.34 | -0.56% | 149,998 | 79,953,906 |
| 2024-05-06 | 5.42 | 5.42 | 5.35 | 5.37 | +0.37% | 209,926 | 113,137,617 |
| 2024-04-30 | 5.34 | 5.44 | 5.32 | 5.35 | +0.19% | 240,824 | 129,318,205 |
| 2024-04-29 | 5.15 | 5.36 | 5.12 | 5.34 | +3.49% | 423,759 | 223,105,509 |
| 2024-04-26 | 5.21 | 5.22 | 5.07 | 5.16 | -1.15% | 311,561 | 159,869,837 |
| 2024-04-25 | 5.15 | 5.23 | 5.13 | 5.22 | +1.16% | 161,015 | 83,439,790 |
| 2024-04-24 | 5.16 | 5.18 | 5.1 | 5.16 | -0.19% | 151,312 | 77,745,867 |
| 2024-04-23 | 5.2 | 5.22 | 5.16 | 5.17 | -0.77% | 172,344 | 89,404,876 |
| 2024-04-22 | 5.26 | 5.3 | 5.2 | 5.21 | -0.76% | 180,026 | 94,328,079 |
| 2024-04-19 | 5.19 | 5.34 | 5.18 | 5.25 | +0.96% | 264,927 | 139,366,823 |
| 2024-04-18 | 5.14 | 5.26 | 5.14 | 5.2 | +0.78% | 326,104 | 169,768,720 |
| 2024-04-17 | 5.07 | 5.16 | 5.04 | 5.16 | +1.78% | 241,510 | 123,211,304 |
| 2024-04-16 | 5.1 | 5.12 | 5.04 | 5.07 | -0.98% | 186,476 | 94,867,261 |
| 2024-04-15 | 5.05 | 5.13 | 4.99 | 5.12 | +1.79% | 249,459 | 126,829,854 |
| 2024-04-12 | 5.1 | 5.13 | 5.03 | 5.03 | -1.57% | 196,105 | 99,583,729 |
| 2024-04-11 | 5.11 | 5.14 | 5.07 | 5.11 | -0.39% | 167,224 | 85,385,829 |
| 2024-04-10 | 5.17 | 5.2 | 5.11 | 5.13 | -0.97% | 172,498 | 88,938,999 |
| 2024-04-09 | 5.13 | 5.19 | 5.12 | 5.18 | +0.97% | 182,698 | 94,301,238 |
| 2024-04-08 | 5.14 | 5.18 | 5.12 | 5.13 | -0.39% | 135,118 | 69,645,294 |
| 2024-04-03 | 5.15 | 5.18 | 5.12 | 5.15 | -0.39% | 132,087 | 67,976,678 |
| 2024-04-02 | 5.14 | 5.21 | 5.12 | 5.17 | +0.39% | 201,243 | 104,055,458 |
| 2024-04-01 | 5.08 | 5.15 | 5.07 | 5.15 | +0.19% | 247,162 | 126,389,974 |
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：