股票概览
5.47
-0.18%
-0.01
5.47
开盘价
5.6
最高价
5.43
最低价
58,722
成交量
数据更新至: 2024-06-28
技术指标
5.50
MA5 (5日均线)
5.61
MA10 (10日均线)
5.90
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 | 5.47 | 5.6 | 5.43 | 5.47 | -0.18% | 58,722 | 32,456,043 |
| 2024-06-27 | 5.6 | 5.66 | 5.47 | 5.48 | -3.01% | 54,789 | 30,362,922 |
| 2024-06-26 | 5.52 | 5.65 | 5.45 | 5.65 | +2.17% | 47,761 | 26,548,721 |
| 2024-06-25 | 5.39 | 5.58 | 5.39 | 5.53 | +2.6% | 70,729 | 38,820,483 |
| 2024-06-24 | 5.61 | 5.63 | 5.35 | 5.39 | -4.43% | 75,858 | 41,409,244 |
| 2024-06-21 | 5.64 | 5.73 | 5.62 | 5.64 | -0.18% | 39,672 | 22,525,524 |
| 2024-06-20 | 5.72 | 5.79 | 5.63 | 5.65 | -1.57% | 52,933 | 30,092,732 |
| 2024-06-19 | 5.8 | 5.87 | 5.73 | 5.74 | -1.03% | 57,467 | 33,289,053 |
| 2024-06-18 | 5.78 | 5.83 | 5.75 | 5.8 | +0.35% | 60,869 | 35,208,110 |
| 2024-06-17 | 5.96 | 5.96 | 5.75 | 5.78 | -3.51% | 120,666 | 70,275,956 |
| 2024-06-14 | 5.94 | 6.03 | 5.86 | 5.99 | +0.5% | 133,452 | 79,495,381 |
| 2024-06-13 | 6.09 | 6.09 | 5.91 | 5.96 | -1.97% | 104,345 | 62,124,236 |
| 2024-06-12 | 6.12 | 6.2 | 6.05 | 6.08 | -0.65% | 74,019 | 45,115,725 |
| 2024-06-11 | 6.15 | 6.2 | 6.04 | 6.12 | -1.61% | 48,983 | 29,868,540 |
| 2024-06-07 | 6 | 6.24 | 6 | 6.22 | +4.19% | 71,194 | 43,665,105 |
| 2024-06-06 | 6.11 | 6.2 | 5.9 | 5.97 | -2.45% | 61,499 | 37,018,943 |
| 2024-06-05 | 6.28 | 6.28 | 6.12 | 6.12 | -2.24% | 46,489 | 28,781,244 |
| 2024-06-04 | 6.29 | 6.33 | 6.17 | 6.26 | -2.19% | 67,419 | 42,011,681 |
| 2024-06-03 | 6.71 | 6.72 | 6.36 | 6.4 | -4.62% | 107,902 | 69,916,807 |
| 2024-05-31 | 6.74 | 6.78 | 6.67 | 6.71 | 0% | 45,974 | 30,869,480 |
| 2024-05-30 | 6.71 | 6.83 | 6.71 | 6.71 | -0.74% | 54,473 | 36,800,289 |
| 2024-05-29 | 6.74 | 6.86 | 6.7 | 6.76 | 0% | 55,134 | 37,436,908 |
| 2024-05-28 | 6.77 | 6.86 | 6.72 | 6.76 | -0.59% | 41,497 | 28,112,263 |
| 2024-05-27 | 6.75 | 6.87 | 6.71 | 6.8 | -0.15% | 58,245 | 39,399,194 |
| 2024-05-24 | 6.83 | 6.9 | 6.8 | 6.81 | -0.15% | 52,167 | 35,748,601 |
| 2024-05-23 | 7.07 | 7.08 | 6.79 | 6.82 | -3.67% | 79,061 | 54,345,244 |
| 2024-05-22 | 7.13 | 7.22 | 7.05 | 7.08 | -0.42% | 56,961 | 40,606,847 |
| 2024-05-21 | 7.14 | 7.19 | 7.07 | 7.11 | -0.42% | 52,759 | 37,580,983 |
| 2024-05-20 | 7.05 | 7.21 | 7.05 | 7.14 | +1.28% | 77,517 | 55,365,220 |
| 2024-05-17 | 6.95 | 7.08 | 6.94 | 7.05 | +0.57% | 44,127 | 30,929,678 |
| 2024-05-16 | 6.95 | 7.1 | 6.95 | 7.01 | +1.3% | 65,524 | 46,194,348 |
| 2024-05-15 | 6.95 | 7.02 | 6.88 | 6.92 | -0.43% | 42,243 | 29,329,347 |
| 2024-05-14 | 7 | 7.09 | 6.94 | 6.95 | -1% | 45,052 | 31,467,395 |
| 2024-05-13 | 7.1 | 7.1 | 6.96 | 7.02 | -1.27% | 61,310 | 43,093,186 |
| 2024-05-10 | 7.18 | 7.23 | 7.07 | 7.11 | -0.97% | 61,650 | 43,948,183 |
| 2024-05-09 | 7.05 | 7.24 | 7.03 | 7.18 | +2.28% | 83,890 | 60,287,240 |
| 2024-05-08 | 7.1 | 7.18 | 7.01 | 7.02 | -1.68% | 55,942 | 39,657,286 |
| 2024-05-07 | 7.08 | 7.15 | 7 | 7.14 | +0.85% | 67,589 | 47,863,206 |
| 2024-05-06 | 6.82 | 7.1 | 6.8 | 7.08 | +4.27% | 138,504 | 96,859,592 |
| 2024-04-30 | 7 | 7.04 | 6.72 | 6.79 | -4.77% | 178,498 | 121,764,959 |
| 2024-04-29 | 6.65 | 7.18 | 6.65 | 7.13 | +6.58% | 184,901 | 130,278,256 |
| 2024-04-26 | 6.57 | 6.7 | 6.42 | 6.69 | +1.36% | 83,984 | 55,267,615 |
| 2024-04-25 | 6.48 | 6.68 | 6.43 | 6.6 | +1.85% | 73,278 | 48,378,378 |
| 2024-04-24 | 6.44 | 6.49 | 6.33 | 6.48 | +0.62% | 46,668 | 30,024,464 |
| 2024-04-23 | 6.65 | 6.66 | 6.41 | 6.44 | -2.42% | 66,932 | 43,382,570 |
| 2024-04-22 | 6.84 | 6.92 | 6.56 | 6.6 | -3.08% | 95,920 | 63,923,849 |
| 2024-04-19 | 6.7 | 6.96 | 6.66 | 6.81 | +1.49% | 67,455 | 46,008,298 |
| 2024-04-18 | 6.89 | 6.96 | 6.7 | 6.71 | -2.19% | 70,519 | 47,985,266 |
| 2024-04-17 | 6.51 | 6.89 | 6.5 | 6.86 | +6.03% | 94,290 | 63,656,028 |
| 2024-04-16 | 6.85 | 6.95 | 6.46 | 6.47 | -6.37% | 104,389 | 69,086,028 |
| 2024-04-15 | 7.08 | 7.18 | 6.81 | 6.91 | -3.22% | 101,079 | 70,452,025 |
| 2024-04-12 | 7.1 | 7.22 | 7.04 | 7.14 | +0.71% | 71,645 | 51,074,987 |
| 2024-04-11 | 7.05 | 7.2 | 7 | 7.09 | +0.42% | 58,696 | 41,790,425 |
| 2024-04-10 | 7.17 | 7.2 | 7.01 | 7.06 | -1.53% | 47,612 | 33,773,705 |
| 2024-04-09 | 7.02 | 7.18 | 7 | 7.17 | +2.14% | 62,368 | 44,283,517 |
| 2024-04-08 | 7.18 | 7.2 | 6.99 | 7.02 | -1.82% | 67,367 | 47,888,814 |
| 2024-04-03 | 7.05 | 7.15 | 7.01 | 7.15 | +1.71% | 65,069 | 46,165,704 |
| 2024-04-02 | 6.88 | 7.05 | 6.86 | 7.03 | +2.03% | 56,630 | 39,676,832 |
| 2024-04-01 | 6.86 | 6.96 | 6.83 | 6.89 | +0.73% | 73,012 | 50,297,073 |
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：