股票概览
5.63
0%
0
5.52
开盘价
5.75
最高价
5.52
最低价
22,187
成交量
数据更新至: 2024-06-28
技术指标
5.64
MA5 (5日均线)
5.77
MA10 (10日均线)
5.93
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 | 5.52 | 5.75 | 5.52 | 5.63 | 0% | 22,187 | 12,616,697 |
| 2024-06-27 | 5.74 | 5.84 | 5.63 | 5.63 | -2.93% | 20,157 | 11,558,079 |
| 2024-06-26 | 5.62 | 5.81 | 5.54 | 5.8 | +3.2% | 23,352 | 13,272,318 |
| 2024-06-25 | 5.56 | 5.7 | 5.53 | 5.62 | +2% | 27,694 | 15,554,440 |
| 2024-06-24 | 5.71 | 5.71 | 5.44 | 5.51 | -3.67% | 35,829 | 19,836,112 |
| 2024-06-21 | 5.79 | 5.85 | 5.69 | 5.72 | -1.55% | 21,342 | 12,294,513 |
| 2024-06-20 | 5.93 | 5.98 | 5.78 | 5.81 | -2.35% | 19,534 | 11,435,620 |
| 2024-06-19 | 6.06 | 6.13 | 5.91 | 5.95 | -1.65% | 24,633 | 14,737,849 |
| 2024-06-18 | 5.99 | 6.09 | 5.94 | 6.05 | +1.51% | 18,336 | 11,049,873 |
| 2024-06-17 | 6.07 | 6.09 | 5.93 | 5.96 | -2.3% | 20,574 | 12,331,185 |
| 2024-06-14 | 6.24 | 6.24 | 6 | 6.1 | -1.29% | 21,909 | 13,373,553 |
| 2024-06-13 | 6.15 | 6.41 | 6.09 | 6.18 | +0.49% | 42,024 | 26,122,934 |
| 2024-06-12 | 5.93 | 6.18 | 5.93 | 6.15 | +3.54% | 32,572 | 19,840,816 |
| 2024-06-11 | 5.98 | 6.03 | 5.84 | 5.94 | -1.16% | 35,832 | 21,242,307 |
| 2024-06-07 | 5.71 | 6.07 | 5.71 | 6.01 | +6.37% | 63,962 | 37,991,861 |
| 2024-06-06 | 6.06 | 6.06 | 5.58 | 5.65 | -6.3% | 60,772 | 34,861,964 |
| 2024-06-05 | 6.16 | 6.18 | 5.97 | 6.03 | -1.63% | 32,257 | 19,479,592 |
| 2024-06-04 | 6.26 | 6.29 | 6.05 | 6.13 | -2.08% | 36,791 | 22,475,047 |
| 2024-06-03 | 6.42 | 6.46 | 6.2 | 6.26 | -2.64% | 36,396 | 22,942,173 |
| 2024-05-31 | 6.51 | 6.56 | 6.42 | 6.43 | -1.98% | 32,007 | 20,759,311 |
| 2024-05-30 | 6.69 | 6.88 | 6.55 | 6.56 | -1.35% | 33,356 | 22,221,280 |
| 2024-05-29 | 6.5 | 6.71 | 6.44 | 6.65 | +2.62% | 42,898 | 28,441,252 |
| 2024-05-28 | 6.56 | 6.67 | 6.47 | 6.48 | -1.22% | 27,239 | 17,777,176 |
| 2024-05-27 | 6.68 | 6.75 | 6.39 | 6.56 | -1.65% | 53,909 | 34,959,730 |
| 2024-05-24 | 6.75 | 6.81 | 6.63 | 6.67 | -0.74% | 32,497 | 21,788,682 |
| 2024-05-23 | 6.98 | 7.02 | 6.69 | 6.72 | -4.41% | 51,972 | 35,395,883 |
| 2024-05-22 | 6.99 | 7.13 | 6.89 | 7.03 | +0.29% | 49,955 | 34,932,713 |
| 2024-05-21 | 7.02 | 7.09 | 6.85 | 7.01 | -1.27% | 59,747 | 41,581,023 |
| 2024-05-20 | 7.6 | 7.6 | 7.04 | 7.1 | -2.61% | 114,524 | 82,762,687 |
| 2024-05-17 | 7.4 | 8.14 | 7.29 | 7.29 | -1.49% | 132,302 | 101,800,706 |
| 2024-05-16 | 7.16 | 7.43 | 7.15 | 7.4 | +3.21% | 42,917 | 31,594,910 |
| 2024-05-15 | 7.1 | 7.36 | 7.09 | 7.17 | +0.14% | 35,104 | 25,340,313 |
| 2024-05-14 | 7.04 | 7.21 | 7.04 | 7.16 | +1.27% | 29,093 | 20,764,342 |
| 2024-05-13 | 7.26 | 7.28 | 7.02 | 7.07 | -3.55% | 46,759 | 33,130,997 |
| 2024-05-10 | 7.69 | 7.69 | 7.28 | 7.33 | -1.87% | 46,045 | 34,011,938 |
| 2024-05-09 | 7.3 | 7.49 | 7.23 | 7.47 | +2.47% | 42,389 | 31,458,007 |
| 2024-05-08 | 7.58 | 7.58 | 7.26 | 7.29 | -3.44% | 40,550 | 29,851,888 |
| 2024-05-07 | 7.58 | 7.67 | 7.44 | 7.55 | +0.4% | 40,231 | 30,226,880 |
| 2024-05-06 | 7.18 | 7.58 | 7.18 | 7.52 | +5.32% | 65,732 | 48,710,236 |
| 2024-04-30 | 7.4 | 7.44 | 7.01 | 7.14 | -3.25% | 52,959 | 37,946,140 |
| 2024-04-29 | 7.19 | 7.41 | 7.11 | 7.38 | +3.65% | 54,410 | 39,703,954 |
| 2024-04-26 | 7.3 | 7.3 | 6.79 | 7.12 | -3.26% | 70,969 | 50,329,323 |
| 2024-04-25 | 7.55 | 7.55 | 7.31 | 7.36 | -0.41% | 29,525 | 21,799,363 |
| 2024-04-24 | 7.27 | 7.42 | 7.21 | 7.39 | +2.64% | 33,659 | 24,671,146 |
| 2024-04-23 | 7.12 | 7.29 | 7.11 | 7.2 | +1.12% | 35,500 | 25,619,527 |
| 2024-04-22 | 7.28 | 7.35 | 6.97 | 7.12 | -2.6% | 45,230 | 32,315,041 |
| 2024-04-19 | 7.4 | 7.54 | 7.2 | 7.31 | -1.62% | 49,801 | 36,706,117 |
| 2024-04-18 | 7.43 | 7.62 | 7.26 | 7.43 | +1.36% | 91,930 | 68,385,034 |
| 2024-04-17 | 6.71 | 7.33 | 6.71 | 7.33 | +10.06% | 73,174 | 52,053,621 |
| 2024-04-16 | 7.21 | 7.21 | 6.51 | 6.66 | -7.76% | 109,722 | 73,218,176 |
| 2024-04-15 | 7.9 | 8.01 | 7.22 | 7.22 | -9.98% | 85,143 | 63,040,178 |
| 2024-04-12 | 8.02 | 8.18 | 7.99 | 8.02 | -0.25% | 26,266 | 21,170,645 |
| 2024-04-11 | 8 | 8.24 | 7.9 | 8.04 | -0.5% | 29,460 | 23,896,742 |
| 2024-04-10 | 8.27 | 8.28 | 8 | 8.08 | -2.06% | 46,124 | 37,162,571 |
| 2024-04-09 | 8.22 | 8.34 | 8.07 | 8.25 | +0.61% | 34,355 | 28,126,203 |
| 2024-04-08 | 8.55 | 8.58 | 8.19 | 8.2 | -3.19% | 37,971 | 31,703,095 |
| 2024-04-03 | 8.56 | 8.63 | 8.36 | 8.47 | -1.74% | 45,931 | 38,777,353 |
| 2024-04-02 | 8.55 | 8.85 | 8.5 | 8.62 | +1.29% | 62,527 | 54,079,365 |
| 2024-04-01 | 8.75 | 8.75 | 8.44 | 8.51 | -0.82% | 54,981 | 46,871,199 |
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：