股票概览
5.06
-1.17%
-0.06
5.13
开盘价
5.17
最高价
5.03
最低价
430,472
成交量
数据更新至: 2024-06-28
技术指标
5.14
MA5 (5日均线)
5.20
MA10 (10日均线)
5.23
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 | 5.13 | 5.17 | 5.03 | 5.06 | -1.17% | 430,472 | 219,906,753 |
| 2024-06-27 | 5.14 | 5.15 | 5.1 | 5.12 | -0.78% | 279,354 | 143,050,357 |
| 2024-06-26 | 5.14 | 5.18 | 5.1 | 5.16 | +0.39% | 348,822 | 179,361,391 |
| 2024-06-25 | 5.24 | 5.24 | 5.1 | 5.14 | -1.91% | 438,054 | 226,125,301 |
| 2024-06-24 | 5.26 | 5.27 | 5.2 | 5.24 | -0.19% | 299,087 | 156,740,622 |
| 2024-06-21 | 5.22 | 5.26 | 5.21 | 5.25 | +0.77% | 246,834 | 129,356,876 |
| 2024-06-20 | 5.25 | 5.27 | 5.18 | 5.21 | -0.95% | 298,792 | 155,727,254 |
| 2024-06-19 | 5.29 | 5.3 | 5.26 | 5.26 | -0.57% | 193,897 | 102,287,210 |
| 2024-06-18 | 5.25 | 5.3 | 5.24 | 5.29 | +0.76% | 250,049 | 132,063,810 |
| 2024-06-17 | 5.25 | 5.28 | 5.22 | 5.25 | -0.38% | 323,240 | 169,679,254 |
| 2024-06-14 | 5.18 | 5.32 | 5.17 | 5.27 | +1.74% | 544,838 | 285,439,443 |
| 2024-06-13 | 5.21 | 5.22 | 5.16 | 5.18 | -0.38% | 220,163 | 114,214,777 |
| 2024-06-12 | 5.22 | 5.23 | 5.2 | 5.2 | -0.19% | 202,915 | 105,813,094 |
| 2024-06-11 | 5.19 | 5.25 | 5.17 | 5.21 | 0% | 259,679 | 135,544,419 |
| 2024-06-07 | 5.24 | 5.26 | 5.13 | 5.21 | -0.19% | 376,009 | 195,247,652 |
| 2024-06-06 | 5.32 | 5.33 | 5.21 | 5.22 | -1.88% | 419,166 | 220,521,810 |
| 2024-06-05 | 5.35 | 5.36 | 5.31 | 5.32 | -0.56% | 250,676 | 133,714,482 |
| 2024-06-04 | 5.32 | 5.37 | 5.31 | 5.35 | +0.19% | 262,256 | 140,210,930 |
| 2024-06-03 | 5.36 | 5.37 | 5.3 | 5.34 | -0.37% | 374,948 | 199,838,001 |
| 2024-05-31 | 5.37 | 5.4 | 5.35 | 5.36 | 0% | 238,096 | 127,792,427 |
| 2024-05-30 | 5.35 | 5.38 | 5.34 | 5.36 | 0% | 238,484 | 127,743,917 |
| 2024-05-29 | 5.37 | 5.42 | 5.35 | 5.36 | -0.19% | 237,805 | 127,953,283 |
| 2024-05-28 | 5.4 | 5.43 | 5.36 | 5.37 | -0.92% | 251,507 | 135,492,887 |
| 2024-05-27 | 5.42 | 5.43 | 5.36 | 5.42 | +0.37% | 378,600 | 203,964,863 |
| 2024-05-24 | 5.47 | 5.49 | 5.4 | 5.4 | -1.28% | 375,083 | 203,974,132 |
| 2024-05-23 | 5.56 | 5.57 | 5.46 | 5.47 | -1.8% | 474,179 | 261,113,698 |
| 2024-05-22 | 5.57 | 5.6 | 5.53 | 5.57 | +0.18% | 320,610 | 178,588,929 |
| 2024-05-21 | 5.58 | 5.61 | 5.54 | 5.56 | -0.71% | 394,787 | 219,879,382 |
| 2024-05-20 | 5.56 | 5.67 | 5.56 | 5.6 | +0.54% | 712,950 | 400,955,607 |
| 2024-05-17 | 5.51 | 5.58 | 5.5 | 5.57 | +1.09% | 426,821 | 236,429,409 |
| 2024-05-16 | 5.54 | 5.58 | 5.51 | 5.51 | -0.36% | 421,336 | 233,401,624 |
| 2024-05-15 | 5.7 | 5.7 | 5.53 | 5.53 | -2.3% | 668,694 | 372,984,880 |
| 2024-05-14 | 5.6 | 5.68 | 5.57 | 5.66 | +0.89% | 527,809 | 296,844,054 |
| 2024-05-13 | 5.61 | 5.66 | 5.54 | 5.61 | +0.18% | 471,732 | 263,860,064 |
| 2024-05-10 | 5.57 | 5.63 | 5.56 | 5.6 | +0.72% | 437,874 | 244,866,930 |
| 2024-05-09 | 5.53 | 5.59 | 5.52 | 5.56 | +0.54% | 337,980 | 188,109,083 |
| 2024-05-08 | 5.57 | 5.58 | 5.52 | 5.53 | -0.9% | 320,909 | 177,865,895 |
| 2024-05-07 | 5.6 | 5.6 | 5.54 | 5.58 | -0.18% | 442,641 | 246,549,260 |
| 2024-05-06 | 5.65 | 5.69 | 5.58 | 5.59 | 0% | 691,450 | 389,061,577 |
| 2024-04-30 | 5.72 | 5.73 | 5.57 | 5.59 | -2.78% | 818,552 | 460,403,091 |
| 2024-04-29 | 5.7 | 5.83 | 5.68 | 5.75 | +0.52% | 1,016,726 | 585,800,556 |
| 2024-04-26 | 5.53 | 5.73 | 5.51 | 5.72 | +5.15% | 1,042,023 | 585,477,479 |
| 2024-04-25 | 5.46 | 5.49 | 5.43 | 5.44 | -0.55% | 214,290 | 116,902,095 |
| 2024-04-24 | 5.49 | 5.49 | 5.45 | 5.47 | 0% | 218,721 | 119,521,570 |
| 2024-04-23 | 5.47 | 5.5 | 5.44 | 5.47 | 0% | 247,433 | 135,392,025 |
| 2024-04-22 | 5.46 | 5.52 | 5.44 | 5.47 | 0% | 250,323 | 137,103,545 |
| 2024-04-19 | 5.49 | 5.52 | 5.46 | 5.47 | -0.36% | 275,572 | 151,115,023 |
| 2024-04-18 | 5.42 | 5.55 | 5.4 | 5.49 | +0.92% | 451,751 | 247,854,827 |
| 2024-04-17 | 5.39 | 5.44 | 5.34 | 5.44 | +1.3% | 421,494 | 227,400,674 |
| 2024-04-16 | 5.41 | 5.45 | 5.36 | 5.37 | -1.29% | 416,855 | 225,138,203 |
| 2024-04-15 | 5.33 | 5.48 | 5.29 | 5.44 | +2.26% | 524,498 | 283,567,202 |
| 2024-04-12 | 5.41 | 5.42 | 5.31 | 5.32 | -1.48% | 347,584 | 186,060,446 |
| 2024-04-11 | 5.38 | 5.46 | 5.37 | 5.4 | +0.19% | 261,012 | 141,412,493 |
| 2024-04-10 | 5.49 | 5.51 | 5.37 | 5.39 | -2% | 302,499 | 164,138,830 |
| 2024-04-09 | 5.44 | 5.53 | 5.44 | 5.5 | +1.1% | 290,013 | 159,083,548 |
| 2024-04-08 | 5.49 | 5.51 | 5.43 | 5.44 | -1.45% | 302,367 | 165,366,127 |
| 2024-04-03 | 5.54 | 5.59 | 5.51 | 5.52 | -0.54% | 262,972 | 145,646,070 |
| 2024-04-02 | 5.55 | 5.61 | 5.53 | 5.55 | 0% | 398,242 | 221,765,650 |
| 2024-04-01 | 5.52 | 5.56 | 5.49 | 5.55 | +2.02% | 439,551 | 243,117,661 |
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：