股票概览
5.45
-1.62%
-0.09
5.46
开盘价
5.54
最高价
5.44
最低价
28,475
成交量
数据更新至: 2024-06-28
技术指标
5.49
MA5 (5日均线)
5.58
MA10 (10日均线)
5.70
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 | 5.46 | 5.54 | 5.44 | 5.45 | -1.62% | 28,475 | 15,652,693 |
| 2024-06-27 | 5.58 | 5.68 | 5.51 | 5.54 | -1.07% | 31,242 | 17,445,049 |
| 2024-06-26 | 5.45 | 5.6 | 5.42 | 5.6 | +2.75% | 29,502 | 16,299,902 |
| 2024-06-25 | 5.42 | 5.48 | 5.42 | 5.45 | +0.37% | 20,442 | 11,132,037 |
| 2024-06-24 | 5.56 | 5.58 | 5.41 | 5.43 | -3.04% | 39,010 | 21,369,511 |
| 2024-06-21 | 5.58 | 5.63 | 5.55 | 5.6 | 0% | 22,640 | 12,664,175 |
| 2024-06-20 | 5.75 | 5.75 | 5.6 | 5.6 | -2.61% | 40,725 | 23,031,130 |
| 2024-06-19 | 5.76 | 5.79 | 5.73 | 5.75 | 0% | 27,790 | 15,995,472 |
| 2024-06-18 | 5.68 | 5.75 | 5.67 | 5.75 | +1.41% | 27,376 | 15,676,574 |
| 2024-06-17 | 5.65 | 5.72 | 5.63 | 5.67 | -0.18% | 27,076 | 15,378,352 |
| 2024-06-14 | 5.64 | 5.69 | 5.62 | 5.68 | +0.35% | 32,190 | 18,214,988 |
| 2024-06-13 | 5.75 | 5.76 | 5.66 | 5.66 | -1.57% | 37,216 | 21,203,122 |
| 2024-06-12 | 5.68 | 5.76 | 5.68 | 5.75 | +0.52% | 36,486 | 20,926,653 |
| 2024-06-11 | 5.78 | 5.78 | 5.6 | 5.72 | -0.69% | 43,694 | 24,818,474 |
| 2024-06-07 | 5.72 | 5.8 | 5.72 | 5.76 | +0.88% | 46,355 | 26,685,735 |
| 2024-06-06 | 5.9 | 5.94 | 5.66 | 5.71 | -3.55% | 104,055 | 59,891,795 |
| 2024-06-05 | 6.05 | 6.05 | 5.92 | 5.92 | -1.82% | 70,085 | 41,727,102 |
| 2024-06-04 | 5.98 | 6.1 | 5.95 | 6.03 | +1.86% | 95,854 | 57,870,529 |
| 2024-06-03 | 6.05 | 6.06 | 5.9 | 5.92 | -2.79% | 145,062 | 86,636,161 |
| 2024-05-31 | 6.18 | 6.21 | 6.07 | 6.09 | -3.03% | 172,163 | 105,330,681 |
| 2024-05-30 | 6.2 | 6.54 | 6.16 | 6.28 | +4.67% | 313,706 | 197,535,965 |
| 2024-05-29 | 6.03 | 6.05 | 5.99 | 6 | -0.17% | 39,168 | 23,553,819 |
| 2024-05-28 | 6.07 | 6.07 | 6.01 | 6.01 | -0.99% | 33,747 | 20,367,266 |
| 2024-05-27 | 6.07 | 6.1 | 6 | 6.07 | +0.5% | 47,270 | 28,532,981 |
| 2024-05-24 | 5.98 | 6.11 | 5.98 | 6.04 | +0.5% | 60,808 | 36,874,053 |
| 2024-05-23 | 6.12 | 6.12 | 5.99 | 6.01 | -2.12% | 100,820 | 60,824,708 |
| 2024-05-22 | 6.13 | 6.15 | 6.1 | 6.14 | +0.33% | 42,726 | 26,193,007 |
| 2024-05-21 | 6.21 | 6.22 | 6.09 | 6.12 | -1.77% | 84,342 | 51,752,254 |
| 2024-05-20 | 6.2 | 6.24 | 6.17 | 6.23 | +0.48% | 85,809 | 53,351,838 |
| 2024-05-17 | 6.2 | 6.22 | 6.12 | 6.2 | +0.32% | 73,714 | 45,462,798 |
| 2024-05-16 | 6.11 | 6.24 | 6.1 | 6.18 | +1.31% | 89,350 | 55,208,066 |
| 2024-05-15 | 6.15 | 6.17 | 6.08 | 6.1 | -1.29% | 91,481 | 55,947,870 |
| 2024-05-14 | 6.19 | 6.22 | 6.15 | 6.18 | -0.16% | 75,720 | 46,788,633 |
| 2024-05-13 | 6.21 | 6.24 | 6.15 | 6.19 | -1.12% | 95,805 | 59,250,116 |
| 2024-05-10 | 6.3 | 6.31 | 6.18 | 6.26 | -0.32% | 87,842 | 54,807,251 |
| 2024-05-09 | 6.16 | 6.3 | 6.15 | 6.28 | +1.62% | 103,409 | 64,795,903 |
| 2024-05-08 | 6.34 | 6.34 | 6.16 | 6.18 | -2.37% | 123,480 | 76,773,931 |
| 2024-05-07 | 6.33 | 6.36 | 6.27 | 6.33 | 0% | 112,022 | 70,719,900 |
| 2024-05-06 | 6.18 | 6.34 | 6.18 | 6.33 | +3.6% | 182,365 | 114,310,063 |
| 2024-04-30 | 6.2 | 6.22 | 6.06 | 6.11 | -1.45% | 137,818 | 84,332,739 |
| 2024-04-29 | 6.06 | 6.21 | 6.02 | 6.2 | +2.31% | 164,435 | 101,103,263 |
| 2024-04-26 | 6.05 | 6.11 | 6.01 | 6.06 | 0% | 156,614 | 94,926,146 |
| 2024-04-25 | 6.03 | 6.08 | 5.97 | 6.06 | -1.14% | 137,128 | 82,764,736 |
| 2024-04-24 | 6.08 | 6.15 | 6.03 | 6.13 | +0.82% | 147,690 | 90,131,299 |
| 2024-04-23 | 6.3 | 6.41 | 6.04 | 6.08 | -3.18% | 237,729 | 146,664,205 |
| 2024-04-22 | 6.55 | 6.55 | 6.28 | 6.28 | -4.85% | 279,005 | 177,719,213 |
| 2024-04-19 | 6.56 | 6.71 | 6.46 | 6.6 | +0.61% | 359,731 | 237,133,694 |
| 2024-04-18 | 6.66 | 6.85 | 6.53 | 6.56 | -4.09% | 433,981 | 288,380,098 |
| 2024-04-17 | 6.4 | 6.93 | 6.32 | 6.84 | +3.17% | 576,209 | 385,621,994 |
| 2024-04-16 | 6.2 | 6.74 | 6.18 | 6.63 | +5.41% | 683,727 | 445,731,348 |
| 2024-04-15 | 6.11 | 6.44 | 5.83 | 6.29 | +2.44% | 326,935 | 203,077,499 |
| 2024-04-12 | 6.06 | 6.37 | 6 | 6.14 | +0.82% | 178,799 | 109,992,666 |
| 2024-04-11 | 5.95 | 6.2 | 5.94 | 6.09 | +1.5% | 81,569 | 49,853,378 |
| 2024-04-10 | 6.11 | 6.13 | 5.94 | 6 | -2.12% | 69,236 | 41,702,736 |
| 2024-04-09 | 6.04 | 6.13 | 6.04 | 6.13 | +1.32% | 49,587 | 30,225,784 |
| 2024-04-08 | 6.2 | 6.2 | 6.04 | 6.05 | -2.26% | 73,542 | 44,902,390 |
| 2024-04-03 | 6.2 | 6.23 | 6.1 | 6.19 | -0.16% | 78,892 | 48,642,170 |
| 2024-04-02 | 6.19 | 6.23 | 6.13 | 6.2 | +0.16% | 95,703 | 59,145,453 |
| 2024-04-01 | 6.12 | 6.19 | 6.06 | 6.19 | +1.98% | 106,283 | 65,142,505 |
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：