股票概览
5.05
+0.4%
+0.02
5.06
开盘价
5.09
最高价
5.02
最低价
83,576
成交量
数据更新至: 2024-06-28
技术指标
5.06
MA5 (5日均线)
5.15
MA10 (10日均线)
5.33
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 | 5.06 | 5.09 | 5.02 | 5.05 | +0.4% | 83,576 | 42,270,814 |
| 2024-06-27 | 5.1 | 5.12 | 5.01 | 5.03 | -1.57% | 71,940 | 36,352,854 |
| 2024-06-26 | 5.06 | 5.13 | 5 | 5.11 | +1.19% | 92,807 | 46,949,603 |
| 2024-06-25 | 5.07 | 5.1 | 5.03 | 5.05 | -0.39% | 76,402 | 38,712,230 |
| 2024-06-24 | 5.24 | 5.25 | 5.03 | 5.07 | -3.24% | 136,642 | 69,552,643 |
| 2024-06-21 | 5.12 | 5.26 | 5.11 | 5.24 | +2.34% | 166,709 | 86,800,076 |
| 2024-06-20 | 5.18 | 5.19 | 5.11 | 5.12 | -0.58% | 81,951 | 42,255,393 |
| 2024-06-19 | 5.18 | 5.24 | 5.15 | 5.15 | -0.39% | 92,461 | 47,937,290 |
| 2024-06-18 | 5.29 | 5.29 | 5.15 | 5.17 | -5.66% | 180,472 | 93,626,582 |
| 2024-06-17 | 5.53 | 5.6 | 5.45 | 5.48 | -1.26% | 214,827 | 118,576,886 |
| 2024-06-14 | 5.55 | 5.65 | 5.53 | 5.55 | +0.18% | 276,824 | 154,412,182 |
| 2024-06-13 | 5.54 | 5.57 | 5.51 | 5.54 | -0.36% | 114,584 | 63,521,383 |
| 2024-06-12 | 5.55 | 5.58 | 5.5 | 5.56 | +0.36% | 88,085 | 48,811,227 |
| 2024-06-11 | 5.51 | 5.57 | 5.45 | 5.54 | +0.54% | 110,326 | 60,695,427 |
| 2024-06-07 | 5.42 | 5.52 | 5.42 | 5.51 | +2.04% | 111,659 | 61,235,234 |
| 2024-06-06 | 5.42 | 5.48 | 5.37 | 5.4 | -0.74% | 133,651 | 72,511,547 |
| 2024-06-05 | 5.52 | 5.55 | 5.43 | 5.44 | -1.45% | 118,876 | 65,227,946 |
| 2024-06-04 | 5.55 | 5.55 | 5.47 | 5.52 | -0.72% | 124,546 | 68,510,756 |
| 2024-06-03 | 5.58 | 5.61 | 5.52 | 5.56 | -0.54% | 122,289 | 67,999,128 |
| 2024-05-31 | 5.64 | 5.66 | 5.59 | 5.59 | -0.36% | 87,573 | 49,126,816 |
| 2024-05-30 | 5.64 | 5.68 | 5.6 | 5.61 | -0.53% | 129,096 | 72,886,963 |
| 2024-05-29 | 5.62 | 5.67 | 5.59 | 5.64 | 0% | 122,026 | 68,778,548 |
| 2024-05-28 | 5.6 | 5.65 | 5.57 | 5.64 | +0.71% | 169,100 | 95,108,754 |
| 2024-05-27 | 5.53 | 5.62 | 5.53 | 5.6 | +1.27% | 137,819 | 77,092,533 |
| 2024-05-24 | 5.5 | 5.6 | 5.49 | 5.53 | +0.55% | 102,215 | 56,871,883 |
| 2024-05-23 | 5.6 | 5.61 | 5.48 | 5.5 | -1.79% | 125,585 | 69,535,739 |
| 2024-05-22 | 5.58 | 5.63 | 5.56 | 5.6 | +0.54% | 116,741 | 65,410,548 |
| 2024-05-21 | 5.59 | 5.6 | 5.55 | 5.57 | -0.36% | 69,272 | 38,588,512 |
| 2024-05-20 | 5.56 | 5.61 | 5.55 | 5.59 | +0.54% | 122,473 | 68,411,796 |
| 2024-05-17 | 5.5 | 5.56 | 5.49 | 5.56 | +1.28% | 80,734 | 44,611,550 |
| 2024-05-16 | 5.51 | 5.53 | 5.48 | 5.49 | -0.18% | 78,090 | 42,996,993 |
| 2024-05-15 | 5.51 | 5.55 | 5.49 | 5.5 | -0.36% | 69,617 | 38,447,959 |
| 2024-05-14 | 5.55 | 5.56 | 5.52 | 5.52 | -0.72% | 72,790 | 40,267,534 |
| 2024-05-13 | 5.54 | 5.57 | 5.49 | 5.56 | 0% | 89,121 | 49,357,581 |
| 2024-05-10 | 5.56 | 5.59 | 5.54 | 5.56 | -0.18% | 88,550 | 49,225,712 |
| 2024-05-09 | 5.5 | 5.58 | 5.49 | 5.57 | +1.09% | 119,225 | 66,226,395 |
| 2024-05-08 | 5.51 | 5.54 | 5.5 | 5.51 | 0% | 83,583 | 46,158,967 |
| 2024-05-07 | 5.53 | 5.53 | 5.5 | 5.51 | -0.36% | 94,233 | 51,974,940 |
| 2024-05-06 | 5.46 | 5.54 | 5.45 | 5.53 | +1.65% | 122,018 | 67,134,411 |
| 2024-04-30 | 5.52 | 5.53 | 5.44 | 5.44 | -2.33% | 155,747 | 85,356,739 |
| 2024-04-29 | 5.51 | 5.57 | 5.5 | 5.57 | +0.72% | 137,119 | 76,077,655 |
| 2024-04-26 | 5.5 | 5.56 | 5.48 | 5.53 | +0.18% | 105,904 | 58,430,715 |
| 2024-04-25 | 5.5 | 5.54 | 5.48 | 5.52 | +0.18% | 104,792 | 57,708,275 |
| 2024-04-24 | 5.43 | 5.52 | 5.41 | 5.51 | +1.29% | 103,063 | 56,351,988 |
| 2024-04-23 | 5.48 | 5.51 | 5.43 | 5.44 | -1.27% | 115,743 | 63,247,182 |
| 2024-04-22 | 5.61 | 5.62 | 5.5 | 5.51 | -1.43% | 143,249 | 79,464,992 |
| 2024-04-19 | 5.58 | 5.63 | 5.55 | 5.59 | +0.36% | 142,942 | 79,898,790 |
| 2024-04-18 | 5.64 | 5.67 | 5.57 | 5.57 | -1.07% | 172,026 | 96,580,108 |
| 2024-04-17 | 5.53 | 5.63 | 5.51 | 5.63 | +1.81% | 196,146 | 109,664,938 |
| 2024-04-16 | 5.56 | 5.64 | 5.5 | 5.53 | -1.07% | 203,457 | 113,215,142 |
| 2024-04-15 | 5.53 | 5.63 | 5.52 | 5.59 | +0.9% | 213,870 | 119,475,847 |
| 2024-04-12 | 5.56 | 5.61 | 5.53 | 5.54 | -0.89% | 176,430 | 98,260,248 |
| 2024-04-11 | 5.45 | 5.63 | 5.41 | 5.59 | +2.76% | 330,458 | 183,749,128 |
| 2024-04-10 | 5.42 | 5.48 | 5.39 | 5.44 | +1.49% | 204,203 | 111,171,892 |
| 2024-04-09 | 5.34 | 5.37 | 5.31 | 5.36 | +0.37% | 58,185 | 31,104,466 |
| 2024-04-08 | 5.33 | 5.39 | 5.28 | 5.34 | +0.19% | 107,495 | 57,457,710 |
| 2024-04-03 | 5.28 | 5.33 | 5.26 | 5.33 | +1.14% | 99,041 | 52,469,812 |
| 2024-04-02 | 5.28 | 5.3 | 5.26 | 5.27 | 0% | 58,984 | 31,114,038 |
| 2024-04-01 | 5.26 | 5.28 | 5.23 | 5.27 | +0.76% | 73,889 | 38,872,450 |
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：