股票概览
5.47
-5.03%
-0.29
5.79
开盘价
5.8
最高价
5.47
最低价
78,163
成交量
数据更新至: 2024-06-28
技术指标
5.73
MA5 (5日均线)
5.87
MA10 (10日均线)
5.76
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 | 5.79 | 5.8 | 5.47 | 5.47 | -5.03% | 78,163 | 43,413,393 |
| 2024-06-27 | 5.71 | 6.07 | 5.6 | 5.76 | -0.35% | 68,419 | 39,875,985 |
| 2024-06-26 | 5.68 | 5.95 | 5.6 | 5.78 | +1.58% | 50,000 | 28,911,466 |
| 2024-06-25 | 5.91 | 5.98 | 5.66 | 5.69 | -4.37% | 44,051 | 25,436,038 |
| 2024-06-24 | 6.08 | 6.1 | 5.84 | 5.95 | -2.78% | 48,783 | 29,040,931 |
| 2024-06-21 | 5.96 | 6.2 | 5.91 | 6.12 | +2.68% | 45,290 | 27,541,506 |
| 2024-06-20 | 6.03 | 6.05 | 5.87 | 5.96 | -1% | 31,252 | 18,602,382 |
| 2024-06-19 | 6 | 6.07 | 5.98 | 6.02 | +0.17% | 29,258 | 17,617,230 |
| 2024-06-18 | 6 | 6.04 | 5.86 | 6.01 | +0.67% | 27,351 | 16,310,499 |
| 2024-06-17 | 5.8 | 6.09 | 5.8 | 5.97 | -0.33% | 40,530 | 24,251,623 |
| 2024-06-14 | 5.78 | 6.13 | 5.77 | 5.99 | +1.53% | 43,026 | 25,809,822 |
| 2024-06-13 | 5.75 | 5.96 | 5.75 | 5.9 | +3.87% | 63,985 | 37,796,967 |
| 2024-06-12 | 5.63 | 5.72 | 5.58 | 5.68 | +1.43% | 17,042 | 9,667,061 |
| 2024-06-11 | 5.45 | 5.6 | 5.4 | 5.6 | +2.38% | 21,434 | 11,809,886 |
| 2024-06-07 | 5.35 | 5.49 | 5.35 | 5.47 | +3.01% | 19,541 | 10,634,191 |
| 2024-06-06 | 5.53 | 5.53 | 5.31 | 5.31 | -4.32% | 41,685 | 22,562,662 |
| 2024-06-05 | 5.49 | 5.66 | 5.37 | 5.55 | +2.21% | 29,838 | 16,599,541 |
| 2024-06-04 | 5.52 | 5.6 | 5.33 | 5.43 | -3.21% | 44,848 | 24,259,375 |
| 2024-06-03 | 5.86 | 5.86 | 5.61 | 5.61 | -4.92% | 71,013 | 40,046,215 |
| 2024-05-31 | 5.9 | 5.98 | 5.84 | 5.9 | +0.34% | 25,996 | 15,380,797 |
| 2024-05-30 | 5.87 | 5.89 | 5.81 | 5.88 | +0.68% | 13,557 | 7,961,402 |
| 2024-05-29 | 5.82 | 5.9 | 5.82 | 5.84 | -0.68% | 15,850 | 9,257,425 |
| 2024-05-28 | 5.89 | 5.92 | 5.84 | 5.88 | -0.17% | 12,514 | 7,349,259 |
| 2024-05-27 | 5.97 | 5.97 | 5.8 | 5.89 | -1.51% | 24,171 | 14,188,886 |
| 2024-05-24 | 5.89 | 5.98 | 5.83 | 5.98 | +1.53% | 24,353 | 14,344,377 |
| 2024-05-23 | 5.98 | 5.99 | 5.68 | 5.89 | -1.51% | 37,330 | 21,809,224 |
| 2024-05-22 | 5.92 | 6.04 | 5.88 | 5.98 | +0.34% | 34,963 | 20,881,116 |
| 2024-05-21 | 6.26 | 6.33 | 5.96 | 5.96 | -4.94% | 81,987 | 49,806,874 |
| 2024-05-20 | 6.12 | 6.36 | 6.06 | 6.27 | +2.96% | 41,198 | 25,574,017 |
| 2024-05-17 | 5.88 | 6.16 | 5.87 | 6.09 | +3.22% | 47,301 | 28,567,646 |
| 2024-05-16 | 5.86 | 5.93 | 5.84 | 5.9 | +0.51% | 23,439 | 13,789,737 |
| 2024-05-15 | 5.88 | 5.92 | 5.83 | 5.87 | -0.17% | 21,409 | 12,554,689 |
| 2024-05-14 | 5.7 | 5.95 | 5.7 | 5.88 | +2.62% | 34,684 | 20,183,663 |
| 2024-05-13 | 5.85 | 5.85 | 5.7 | 5.73 | -0.17% | 21,946 | 12,591,406 |
| 2024-05-10 | 5.68 | 5.76 | 5.67 | 5.74 | +0.88% | 22,321 | 12,756,523 |
| 2024-05-09 | 5.7 | 5.7 | 5.64 | 5.69 | +0.53% | 15,554 | 8,821,693 |
| 2024-05-08 | 5.66 | 5.72 | 5.57 | 5.66 | -0.88% | 30,048 | 16,971,606 |
| 2024-05-07 | 5.67 | 5.75 | 5.63 | 5.71 | +0.35% | 32,704 | 18,654,361 |
| 2024-05-06 | 5.83 | 5.9 | 5.64 | 5.69 | -4.21% | 75,375 | 43,024,568 |
| 2024-04-30 | 5.94 | 6.05 | 5.82 | 5.94 | +3.13% | 69,536 | 41,179,118 |
| 2024-04-29 | 5.74 | 5.85 | 5.65 | 5.76 | +0.7% | 42,246 | 24,259,187 |
| 2024-04-26 | 5.57 | 5.78 | 5.53 | 5.72 | +3.44% | 60,042 | 34,035,894 |
| 2024-04-25 | 5.58 | 5.63 | 5.53 | 5.53 | -1.6% | 43,405 | 24,213,720 |
| 2024-04-24 | 5.66 | 5.7 | 5.61 | 5.62 | -1.23% | 44,267 | 25,018,743 |
| 2024-04-23 | 5.61 | 5.74 | 5.55 | 5.69 | +1.97% | 38,623 | 21,783,584 |
| 2024-04-22 | 5.63 | 5.7 | 5.53 | 5.58 | -1.59% | 36,592 | 20,485,937 |
| 2024-04-19 | 5.6 | 5.82 | 5.47 | 5.67 | 0% | 64,227 | 36,214,796 |
| 2024-04-18 | 5.46 | 5.71 | 5.45 | 5.67 | +3.85% | 66,465 | 37,339,322 |
| 2024-04-17 | 5.29 | 5.78 | 5.29 | 5.46 | -1.97% | 90,515 | 49,528,891 |
| 2024-04-16 | 5.57 | 5.64 | 5.57 | 5.57 | -4.95% | 23,808 | 13,265,931 |
| 2024-04-15 | 5.86 | 5.99 | 5.86 | 5.86 | -5.02% | 55,864 | 32,813,870 |
| 2024-04-12 | 6 | 6.25 | 5.87 | 6.17 | +2.83% | 128,719 | 78,243,281 |
| 2024-04-11 | 6.27 | 6.27 | 5.9 | 6 | +0.5% | 254,318 | 155,486,887 |
| 2024-04-10 | 5.97 | 5.97 | 5.97 | 5.97 | +4.92% | 25,855 | 15,435,322 |
| 2024-04-09 | 5.69 | 5.69 | 5.69 | 5.69 | +4.98% | 4,690 | 2,668,326 |
| 2024-04-08 | 5.42 | 5.42 | 5.42 | 5.42 | +5.04% | 14,428 | 7,820,030 |
| 2024-04-03 | 5.15 | 5.2 | 4.99 | 5.16 | +0.19% | 56,782 | 28,882,284 |
| 2024-04-02 | 5.07 | 5.28 | 5.07 | 5.15 | +0.59% | 62,992 | 32,649,895 |
| 2024-04-01 | 5.16 | 5.23 | 5.07 | 5.12 | -2.1% | 80,061 | 40,973,315 |
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：