股票概览
5.3
+0.38%
+0.02
5.28
开盘价
5.37
最高价
5.26
最低价
58,266
成交量
数据更新至: 2024-06-28
技术指标
5.33
MA5 (5日均线)
5.41
MA10 (10日均线)
5.55
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 | 5.28 | 5.37 | 5.26 | 5.3 | +0.38% | 58,266 | 31,062,553 |
| 2024-06-27 | 5.4 | 5.41 | 5.27 | 5.28 | -2.58% | 71,345 | 37,971,207 |
| 2024-06-26 | 5.34 | 5.43 | 5.3 | 5.42 | +0.93% | 77,533 | 41,594,059 |
| 2024-06-25 | 5.27 | 5.42 | 5.27 | 5.37 | +2.09% | 79,704 | 42,680,734 |
| 2024-06-24 | 5.37 | 5.41 | 5.25 | 5.26 | -2.23% | 95,695 | 50,925,163 |
| 2024-06-21 | 5.39 | 5.46 | 5.35 | 5.38 | 0% | 60,764 | 32,813,850 |
| 2024-06-20 | 5.51 | 5.54 | 5.36 | 5.38 | -2.54% | 130,746 | 71,120,775 |
| 2024-06-19 | 5.6 | 5.6 | 5.51 | 5.52 | -1.08% | 55,065 | 30,517,387 |
| 2024-06-18 | 5.54 | 5.61 | 5.52 | 5.58 | +0.36% | 60,809 | 33,876,210 |
| 2024-06-17 | 5.58 | 5.64 | 5.52 | 5.56 | -0.54% | 87,602 | 48,808,543 |
| 2024-06-14 | 5.59 | 5.63 | 5.53 | 5.59 | -0.18% | 98,784 | 55,132,945 |
| 2024-06-13 | 5.75 | 5.75 | 5.6 | 5.6 | -2.27% | 78,083 | 44,001,510 |
| 2024-06-12 | 5.72 | 5.77 | 5.68 | 5.73 | +0.35% | 81,229 | 46,629,665 |
| 2024-06-11 | 5.67 | 5.72 | 5.63 | 5.71 | +0.18% | 66,306 | 37,605,996 |
| 2024-06-07 | 5.59 | 5.73 | 5.59 | 5.7 | +1.97% | 92,374 | 52,387,419 |
| 2024-06-06 | 5.66 | 5.72 | 5.55 | 5.59 | -1.93% | 132,700 | 74,387,362 |
| 2024-06-05 | 5.89 | 5.9 | 5.69 | 5.7 | -0.52% | 114,969 | 66,390,959 |
| 2024-06-04 | 5.68 | 5.74 | 5.6 | 5.73 | +0.53% | 69,008 | 39,142,404 |
| 2024-06-03 | 5.81 | 5.82 | 5.63 | 5.7 | -2.23% | 105,042 | 59,867,303 |
| 2024-05-31 | 5.86 | 5.89 | 5.82 | 5.83 | -0.68% | 73,020 | 42,686,957 |
| 2024-05-30 | 5.87 | 5.96 | 5.85 | 5.87 | -0.34% | 91,452 | 53,929,086 |
| 2024-05-29 | 5.87 | 5.93 | 5.84 | 5.89 | +0.34% | 66,041 | 38,849,251 |
| 2024-05-28 | 5.88 | 5.97 | 5.86 | 5.87 | -1.01% | 64,074 | 37,843,088 |
| 2024-05-27 | 5.94 | 5.94 | 5.85 | 5.93 | +0.68% | 60,420 | 35,570,108 |
| 2024-05-24 | 5.84 | 5.95 | 5.82 | 5.89 | +1.03% | 85,533 | 50,420,243 |
| 2024-05-23 | 6 | 6.03 | 5.82 | 5.83 | -3.48% | 142,017 | 83,541,354 |
| 2024-05-22 | 6.08 | 6.12 | 6.01 | 6.04 | -0.98% | 99,964 | 60,519,676 |
| 2024-05-21 | 6.18 | 6.18 | 6.06 | 6.1 | -1.13% | 100,878 | 61,637,747 |
| 2024-05-20 | 6.1 | 6.22 | 6.1 | 6.17 | +1.31% | 128,010 | 78,953,635 |
| 2024-05-17 | 6.03 | 6.09 | 5.99 | 6.09 | +1.33% | 105,998 | 64,088,006 |
| 2024-05-16 | 6.05 | 6.08 | 5.99 | 6.01 | -0.5% | 84,229 | 50,881,125 |
| 2024-05-15 | 6.15 | 6.16 | 6.02 | 6.04 | -1.47% | 98,145 | 59,585,538 |
| 2024-05-14 | 6.11 | 6.18 | 6.11 | 6.13 | +0.16% | 94,526 | 58,110,566 |
| 2024-05-13 | 6.16 | 6.16 | 6.08 | 6.12 | -1.13% | 100,615 | 61,558,422 |
| 2024-05-10 | 6.24 | 6.26 | 6.15 | 6.19 | -0.8% | 91,776 | 56,812,085 |
| 2024-05-09 | 6.19 | 6.29 | 6.18 | 6.24 | +0.81% | 108,483 | 67,826,533 |
| 2024-05-08 | 6.28 | 6.31 | 6.18 | 6.19 | -1.59% | 111,471 | 69,490,856 |
| 2024-05-07 | 6.26 | 6.3 | 6.2 | 6.29 | +0.64% | 121,751 | 76,234,498 |
| 2024-05-06 | 6.09 | 6.27 | 6.09 | 6.25 | +2.63% | 170,543 | 105,713,570 |
| 2024-04-30 | 6.02 | 6.16 | 6.01 | 6.09 | +1.16% | 169,699 | 103,438,495 |
| 2024-04-29 | 5.98 | 6.02 | 5.87 | 6.02 | -0.17% | 189,394 | 112,973,155 |
| 2024-04-26 | 5.96 | 6.04 | 5.93 | 6.03 | +0.5% | 106,511 | 63,731,046 |
| 2024-04-25 | 5.87 | 6.04 | 5.84 | 6 | +2.21% | 111,583 | 66,723,533 |
| 2024-04-24 | 5.93 | 5.93 | 5.78 | 5.87 | 0% | 80,582 | 47,102,633 |
| 2024-04-23 | 5.97 | 6.02 | 5.86 | 5.87 | -1.84% | 97,737 | 57,865,756 |
| 2024-04-22 | 6.04 | 6.08 | 5.95 | 5.98 | -0.66% | 89,686 | 53,912,766 |
| 2024-04-19 | 5.96 | 6.1 | 5.95 | 6.02 | +0.5% | 105,537 | 63,598,514 |
| 2024-04-18 | 5.97 | 6.06 | 5.95 | 5.99 | +0.84% | 117,109 | 70,271,985 |
| 2024-04-17 | 5.8 | 5.95 | 5.79 | 5.94 | +2.77% | 128,425 | 75,594,686 |
| 2024-04-16 | 5.9 | 6.01 | 5.76 | 5.78 | -3.34% | 179,272 | 104,929,042 |
| 2024-04-15 | 6.04 | 6.11 | 5.9 | 5.98 | -0.99% | 164,652 | 98,654,287 |
| 2024-04-12 | 6.02 | 6.09 | 5.98 | 6.04 | -0.17% | 121,132 | 73,022,144 |
| 2024-04-11 | 6.02 | 6.14 | 5.97 | 6.05 | +0.17% | 121,088 | 73,685,632 |
| 2024-04-10 | 6.1 | 6.14 | 6 | 6.04 | -0.49% | 134,040 | 81,228,529 |
| 2024-04-09 | 5.98 | 6.1 | 5.94 | 6.07 | +1.85% | 191,051 | 115,301,817 |
| 2024-04-08 | 6.02 | 6.08 | 5.93 | 5.96 | -1.65% | 169,349 | 101,849,381 |
| 2024-04-03 | 5.91 | 6.08 | 5.88 | 6.06 | +2.54% | 168,037 | 100,719,916 |
| 2024-04-02 | 5.88 | 5.95 | 5.85 | 5.91 | +0.17% | 126,355 | 74,565,060 |
| 2024-04-01 | 5.69 | 5.95 | 5.69 | 5.9 | +3.69% | 206,375 | 120,538,477 |
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：