股票概览
5.31
+1.14%
+0.06
5.23
开盘价
5.36
最高价
5.22
最低价
1,806,481
成交量
数据更新至: 2024-06-28
技术指标
5.39
MA5 (5日均线)
5.44
MA10 (10日均线)
5.51
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 | 5.23 | 5.36 | 5.22 | 5.31 | +1.14% | 1,806,481 | 959,962,612 |
| 2024-06-27 | 5.25 | 5.28 | 5.18 | 5.25 | -3.85% | 2,121,441 | 1,110,075,369 |
| 2024-06-26 | 5.48 | 5.49 | 5.43 | 5.46 | -0.36% | 1,488,783 | 813,175,317 |
| 2024-06-25 | 5.47 | 5.53 | 5.46 | 5.48 | +0.18% | 1,480,393 | 813,847,715 |
| 2024-06-24 | 5.48 | 5.5 | 5.42 | 5.47 | -0.18% | 1,498,239 | 818,488,204 |
| 2024-06-21 | 5.47 | 5.5 | 5.45 | 5.48 | +0.37% | 1,324,049 | 725,203,924 |
| 2024-06-20 | 5.54 | 5.55 | 5.45 | 5.46 | -1.44% | 1,206,238 | 660,401,400 |
| 2024-06-19 | 5.52 | 5.57 | 5.51 | 5.54 | +0.36% | 929,044 | 514,525,164 |
| 2024-06-18 | 5.45 | 5.55 | 5.44 | 5.52 | +1.47% | 1,772,474 | 976,116,397 |
| 2024-06-17 | 5.53 | 5.54 | 5.42 | 5.44 | -2.16% | 1,699,286 | 928,527,873 |
| 2024-06-14 | 5.46 | 5.57 | 5.45 | 5.56 | +1.65% | 1,598,783 | 883,746,077 |
| 2024-06-13 | 5.52 | 5.55 | 5.46 | 5.47 | -0.91% | 1,127,092 | 619,329,778 |
| 2024-06-12 | 5.49 | 5.55 | 5.43 | 5.52 | +0.36% | 1,433,565 | 787,627,689 |
| 2024-06-11 | 5.59 | 5.6 | 5.48 | 5.5 | -1.96% | 1,746,744 | 963,936,151 |
| 2024-06-07 | 5.59 | 5.65 | 5.57 | 5.61 | +0.72% | 1,623,047 | 910,797,720 |
| 2024-06-06 | 5.59 | 5.63 | 5.55 | 5.57 | -0.18% | 1,392,326 | 779,040,376 |
| 2024-06-05 | 5.67 | 5.68 | 5.57 | 5.58 | -1.59% | 1,328,273 | 745,428,078 |
| 2024-06-04 | 5.58 | 5.7 | 5.57 | 5.67 | +1.43% | 1,772,687 | 1,001,360,569 |
| 2024-06-03 | 5.63 | 5.65 | 5.55 | 5.59 | -0.71% | 1,510,977 | 842,492,663 |
| 2024-05-31 | 5.65 | 5.68 | 5.62 | 5.63 | -0.35% | 1,405,959 | 793,890,510 |
| 2024-05-30 | 5.69 | 5.72 | 5.6 | 5.65 | -0.88% | 1,477,417 | 834,632,653 |
| 2024-05-29 | 5.67 | 5.76 | 5.66 | 5.7 | +0.35% | 1,209,030 | 690,551,063 |
| 2024-05-28 | 5.75 | 5.77 | 5.66 | 5.68 | -1.22% | 1,462,419 | 834,590,761 |
| 2024-05-27 | 5.68 | 5.76 | 5.68 | 5.75 | +0.88% | 1,378,022 | 789,180,453 |
| 2024-05-24 | 5.78 | 5.82 | 5.68 | 5.7 | -1.55% | 1,783,004 | 1,024,887,500 |
| 2024-05-23 | 5.88 | 5.89 | 5.75 | 5.79 | -1.7% | 2,279,853 | 1,322,045,909 |
| 2024-05-22 | 5.82 | 5.96 | 5.81 | 5.89 | +1.03% | 2,497,176 | 1,471,201,760 |
| 2024-05-21 | 5.8 | 5.88 | 5.79 | 5.83 | +0.52% | 2,188,422 | 1,276,727,264 |
| 2024-05-20 | 5.85 | 5.86 | 5.77 | 5.8 | -1.02% | 3,057,220 | 1,777,126,357 |
| 2024-05-17 | 5.7 | 5.87 | 5.63 | 5.86 | +3.53% | 4,294,424 | 2,466,398,574 |
| 2024-05-16 | 5.52 | 5.7 | 5.51 | 5.66 | +2.54% | 3,237,235 | 1,826,437,121 |
| 2024-05-15 | 5.52 | 5.57 | 5.48 | 5.52 | 0% | 1,807,486 | 999,384,938 |
| 2024-05-14 | 5.55 | 5.56 | 5.51 | 5.52 | -0.54% | 1,629,212 | 901,115,809 |
| 2024-05-13 | 5.48 | 5.58 | 5.46 | 5.55 | +1.28% | 2,631,160 | 1,453,800,314 |
| 2024-05-10 | 5.42 | 5.5 | 5.41 | 5.48 | +1.29% | 2,333,465 | 1,274,314,325 |
| 2024-05-09 | 5.36 | 5.42 | 5.36 | 5.41 | +1.12% | 1,410,102 | 761,426,216 |
| 2024-05-08 | 5.4 | 5.41 | 5.35 | 5.35 | -1.11% | 1,334,506 | 717,375,282 |
| 2024-05-07 | 5.41 | 5.46 | 5.38 | 5.41 | -0.18% | 1,728,212 | 935,336,975 |
| 2024-05-06 | 5.41 | 5.48 | 5.4 | 5.42 | +1.12% | 2,357,714 | 1,282,574,990 |
| 2024-04-30 | 5.45 | 5.45 | 5.35 | 5.36 | -1.65% | 2,497,585 | 1,344,375,809 |
| 2024-04-29 | 5.34 | 5.48 | 5.33 | 5.45 | +1.87% | 2,825,769 | 1,532,969,946 |
| 2024-04-26 | 5.29 | 5.37 | 5.27 | 5.35 | +1.13% | 2,031,722 | 1,081,094,110 |
| 2024-04-25 | 5.27 | 5.31 | 5.24 | 5.29 | +0.38% | 1,421,480 | 750,143,664 |
| 2024-04-24 | 5.23 | 5.28 | 5.21 | 5.27 | +0.96% | 1,410,369 | 739,814,992 |
| 2024-04-23 | 5.36 | 5.38 | 5.21 | 5.22 | -2.61% | 2,312,436 | 1,219,592,129 |
| 2024-04-22 | 5.36 | 5.44 | 5.32 | 5.36 | 0% | 2,367,048 | 1,273,174,640 |
| 2024-04-19 | 5.38 | 5.42 | 5.34 | 5.36 | -0.37% | 2,496,615 | 1,342,398,734 |
| 2024-04-18 | 5.34 | 5.43 | 5.32 | 5.38 | +0.56% | 2,438,009 | 1,312,388,489 |
| 2024-04-17 | 5.2 | 5.36 | 5.16 | 5.35 | +2.29% | 3,449,315 | 1,819,343,766 |
| 2024-04-16 | 5.22 | 5.27 | 5.18 | 5.23 | 0% | 2,807,322 | 1,469,118,639 |
| 2024-04-15 | 5.03 | 5.25 | 5.03 | 5.23 | +4.39% | 3,655,710 | 1,893,302,778 |
| 2024-04-12 | 5.08 | 5.09 | 5.01 | 5.01 | -1.57% | 1,630,759 | 821,449,037 |
| 2024-04-11 | 5.05 | 5.14 | 5.01 | 5.09 | +0.79% | 1,830,682 | 931,535,987 |
| 2024-04-10 | 5.11 | 5.14 | 5.04 | 5.05 | -1.17% | 1,654,740 | 840,957,735 |
| 2024-04-09 | 5.2 | 5.21 | 5.1 | 5.11 | -1.54% | 1,887,764 | 969,934,186 |
| 2024-04-08 | 5.19 | 5.25 | 5.16 | 5.19 | -0.19% | 1,540,485 | 802,602,743 |
| 2024-04-03 | 5.23 | 5.24 | 5.19 | 5.2 | -0.38% | 1,211,584 | 631,477,768 |
| 2024-04-02 | 5.25 | 5.28 | 5.21 | 5.22 | -0.95% | 1,730,915 | 907,229,710 |
| 2024-04-01 | 5.26 | 5.3 | 5.22 | 5.27 | +0.57% | 1,921,773 | 1,012,289,122 |
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：