股票概览
5.22
-1.14%
-0.06
5.27
开盘价
5.33
最高价
5.2
最低价
46,185
成交量
数据更新至: 2024-06-28
技术指标
5.15
MA5 (5日均线)
5.21
MA10 (10日均线)
5.31
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 | 5.27 | 5.33 | 5.2 | 5.22 | -1.14% | 46,185 | 24,336,555 |
| 2024-06-27 | 5.28 | 5.4 | 5.22 | 5.28 | 0% | 59,086 | 31,555,039 |
| 2024-06-26 | 4.97 | 5.28 | 4.97 | 5.28 | +5.39% | 53,314 | 27,469,716 |
| 2024-06-25 | 4.96 | 5.04 | 4.95 | 5.01 | +1.01% | 30,183 | 15,085,596 |
| 2024-06-24 | 5.14 | 5.16 | 4.95 | 4.96 | -3.88% | 44,101 | 22,138,974 |
| 2024-06-21 | 5.24 | 5.29 | 5.15 | 5.16 | -1.53% | 36,601 | 19,064,382 |
| 2024-06-20 | 5.29 | 5.33 | 5.12 | 5.24 | -1.13% | 60,750 | 31,707,041 |
| 2024-06-19 | 5.34 | 5.38 | 5.29 | 5.3 | -0.75% | 26,580 | 14,152,317 |
| 2024-06-18 | 5.3 | 5.36 | 5.29 | 5.34 | +0.56% | 33,368 | 17,780,876 |
| 2024-06-17 | 5.41 | 5.42 | 5.3 | 5.31 | -2.39% | 42,174 | 22,601,157 |
| 2024-06-14 | 5.4 | 5.51 | 5.38 | 5.44 | +0.37% | 42,038 | 22,919,125 |
| 2024-06-13 | 5.49 | 5.58 | 5.41 | 5.42 | -1.28% | 40,415 | 22,093,588 |
| 2024-06-12 | 5.25 | 5.51 | 5.22 | 5.49 | +4.77% | 64,142 | 34,799,068 |
| 2024-06-11 | 5.28 | 5.3 | 5.16 | 5.24 | -1.69% | 41,005 | 21,411,628 |
| 2024-06-07 | 5.24 | 5.34 | 5.2 | 5.33 | +3.9% | 58,001 | 30,669,341 |
| 2024-06-06 | 5.32 | 5.37 | 5.08 | 5.13 | -3.57% | 61,366 | 31,777,858 |
| 2024-06-05 | 5.48 | 5.48 | 5.32 | 5.32 | -2.92% | 49,534 | 26,677,807 |
| 2024-06-04 | 5.52 | 5.55 | 5.4 | 5.48 | -0.72% | 43,950 | 23,949,470 |
| 2024-06-03 | 5.59 | 5.66 | 5.43 | 5.52 | -1.95% | 53,453 | 29,573,509 |
| 2024-05-31 | 5.55 | 5.65 | 5.5 | 5.63 | +1.44% | 37,332 | 20,901,685 |
| 2024-05-30 | 5.52 | 5.59 | 5.44 | 5.55 | +0.54% | 33,273 | 18,442,327 |
| 2024-05-29 | 5.59 | 5.65 | 5.49 | 5.52 | -1.08% | 38,295 | 21,258,804 |
| 2024-05-28 | 5.7 | 5.71 | 5.57 | 5.58 | -2.11% | 33,543 | 18,830,463 |
| 2024-05-27 | 5.68 | 5.71 | 5.58 | 5.7 | +0.53% | 34,197 | 19,262,556 |
| 2024-05-24 | 5.72 | 5.75 | 5.66 | 5.67 | -0.53% | 40,980 | 23,391,085 |
| 2024-05-23 | 5.89 | 5.9 | 5.69 | 5.7 | -3.39% | 52,867 | 30,452,036 |
| 2024-05-22 | 5.9 | 5.97 | 5.89 | 5.9 | -0.51% | 51,809 | 30,649,024 |
| 2024-05-21 | 5.97 | 6.01 | 5.91 | 5.93 | -0.84% | 31,018 | 18,440,462 |
| 2024-05-20 | 5.93 | 6.01 | 5.88 | 5.98 | +0.84% | 55,558 | 33,154,112 |
| 2024-05-17 | 5.93 | 5.97 | 5.86 | 5.93 | 0% | 45,243 | 26,696,080 |
| 2024-05-16 | 5.93 | 5.99 | 5.86 | 5.93 | +1.02% | 52,180 | 30,951,328 |
| 2024-05-15 | 5.93 | 5.99 | 5.87 | 5.87 | -0.84% | 38,464 | 22,794,799 |
| 2024-05-14 | 5.73 | 5.94 | 5.73 | 5.92 | +2.78% | 53,635 | 31,538,778 |
| 2024-05-13 | 5.87 | 5.88 | 5.7 | 5.76 | -2.37% | 55,618 | 32,099,143 |
| 2024-05-10 | 6 | 6.06 | 5.87 | 5.9 | -1.67% | 60,369 | 35,757,291 |
| 2024-05-09 | 5.98 | 6.04 | 5.96 | 6 | +0.67% | 43,472 | 26,138,657 |
| 2024-05-08 | 6.12 | 6.12 | 5.96 | 5.96 | -2.45% | 55,898 | 33,635,516 |
| 2024-05-07 | 6.09 | 6.22 | 6.07 | 6.11 | -0.16% | 63,345 | 38,854,796 |
| 2024-05-06 | 6.1 | 6.16 | 6.07 | 6.12 | +1.32% | 66,177 | 40,461,314 |
| 2024-04-30 | 6.08 | 6.11 | 5.97 | 6.04 | -0.82% | 76,951 | 46,499,789 |
| 2024-04-29 | 5.99 | 6.12 | 5.97 | 6.09 | +1% | 100,235 | 60,647,064 |
| 2024-04-26 | 5.88 | 6.11 | 5.87 | 6.03 | +1.86% | 76,058 | 45,789,796 |
| 2024-04-25 | 5.88 | 5.95 | 5.83 | 5.92 | -0.34% | 69,897 | 41,216,402 |
| 2024-04-24 | 5.73 | 6 | 5.69 | 5.94 | +3.66% | 94,550 | 55,542,591 |
| 2024-04-23 | 5.63 | 5.79 | 5.61 | 5.73 | +2.14% | 87,233 | 50,067,630 |
| 2024-04-22 | 5.56 | 5.69 | 5.4 | 5.61 | +0.54% | 78,837 | 43,943,349 |
| 2024-04-19 | 5.65 | 5.79 | 5.56 | 5.58 | -1.41% | 96,885 | 54,872,806 |
| 2024-04-18 | 5.76 | 5.8 | 5.6 | 5.66 | -0.88% | 124,902 | 70,886,486 |
| 2024-04-17 | 5.32 | 5.71 | 5.3 | 5.71 | +10.02% | 78,299 | 43,676,100 |
| 2024-04-16 | 5.71 | 5.75 | 5.19 | 5.19 | -10.05% | 137,806 | 74,389,860 |
| 2024-04-15 | 6.06 | 6.13 | 5.69 | 5.77 | -5.1% | 108,822 | 63,587,148 |
| 2024-04-12 | 6.22 | 6.24 | 6.06 | 6.08 | -2.41% | 69,138 | 42,405,804 |
| 2024-04-11 | 6.05 | 6.31 | 6.02 | 6.23 | +1.96% | 83,608 | 52,102,726 |
| 2024-04-10 | 6.29 | 6.29 | 6.04 | 6.11 | -2.86% | 74,947 | 45,984,617 |
| 2024-04-09 | 6.17 | 6.29 | 6.15 | 6.29 | +1.94% | 70,501 | 43,960,932 |
| 2024-04-08 | 6.34 | 6.37 | 6.15 | 6.17 | -3.29% | 96,076 | 59,775,988 |
| 2024-04-03 | 6.51 | 6.53 | 6.23 | 6.38 | -2.6% | 124,263 | 78,771,916 |
| 2024-04-02 | 6.67 | 6.7 | 6.48 | 6.55 | -2.24% | 112,966 | 74,036,955 |
| 2024-04-01 | 6.45 | 6.71 | 6.4 | 6.7 | +3.88% | 131,504 | 86,932,248 |
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：