股票概览
5.06
+0.2%
+0.01
5.09
开盘价
5.12
最高价
5.05
最低价
25,264
成交量
数据更新至: 2024-06-28
技术指标
5.01
MA5 (5日均线)
5.07
MA10 (10日均线)
5.19
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 | 5.09 | 5.12 | 5.05 | 5.06 | +0.2% | 25,264 | 12,817,037 |
| 2024-06-27 | 5.07 | 5.15 | 5.05 | 5.05 | -0.98% | 22,673 | 11,517,179 |
| 2024-06-26 | 5.01 | 5.12 | 4.94 | 5.1 | +2% | 22,738 | 11,464,739 |
| 2024-06-25 | 4.84 | 5.08 | 4.84 | 5 | +3.31% | 38,380 | 19,054,345 |
| 2024-06-24 | 5.07 | 5.07 | 4.82 | 4.84 | -4.54% | 42,424 | 20,740,184 |
| 2024-06-21 | 5.06 | 5.15 | 5.02 | 5.07 | 0% | 19,322 | 9,847,787 |
| 2024-06-20 | 5.16 | 5.21 | 5.07 | 5.07 | -2.5% | 30,630 | 15,701,332 |
| 2024-06-19 | 5.16 | 5.29 | 5.1 | 5.2 | +0.78% | 37,920 | 19,712,855 |
| 2024-06-18 | 5.17 | 5.23 | 5.13 | 5.16 | -0.39% | 26,794 | 13,831,634 |
| 2024-06-17 | 5.2 | 5.23 | 5.12 | 5.18 | -0.96% | 20,750 | 10,713,199 |
| 2024-06-14 | 5.17 | 5.23 | 5.08 | 5.23 | +0.97% | 36,090 | 18,692,818 |
| 2024-06-13 | 5.29 | 5.32 | 5.11 | 5.18 | -2.26% | 49,182 | 25,497,060 |
| 2024-06-12 | 5.36 | 5.39 | 5.29 | 5.3 | -0.93% | 40,939 | 21,763,142 |
| 2024-06-11 | 5.26 | 5.4 | 5.2 | 5.35 | +1.52% | 38,846 | 20,611,226 |
| 2024-06-07 | 5.25 | 5.42 | 5.25 | 5.27 | +0.96% | 47,007 | 24,945,809 |
| 2024-06-06 | 5.15 | 5.55 | 4.98 | 5.22 | +0.97% | 95,551 | 49,837,639 |
| 2024-06-05 | 5.36 | 5.36 | 5.13 | 5.17 | -4.08% | 51,761 | 27,110,657 |
| 2024-06-04 | 5.36 | 5.41 | 5.22 | 5.39 | +0.56% | 44,192 | 23,550,745 |
| 2024-06-03 | 5.57 | 5.57 | 5.3 | 5.36 | -3.25% | 56,589 | 30,471,349 |
| 2024-05-31 | 5.53 | 5.61 | 5.51 | 5.54 | 0% | 48,936 | 27,161,146 |
| 2024-05-30 | 5.8 | 5.8 | 5.52 | 5.54 | -4.15% | 66,447 | 37,336,192 |
| 2024-05-29 | 5.74 | 5.97 | 5.73 | 5.78 | +0.35% | 70,072 | 40,889,423 |
| 2024-05-28 | 5.91 | 5.94 | 5.72 | 5.76 | -2.04% | 65,418 | 37,809,434 |
| 2024-05-27 | 6.11 | 6.17 | 5.64 | 5.88 | -3.92% | 127,094 | 73,867,870 |
| 2024-05-24 | 6.38 | 6.38 | 6.11 | 6.12 | -4.23% | 69,672 | 43,133,511 |
| 2024-05-23 | 6.56 | 6.62 | 6.33 | 6.39 | -3.77% | 80,858 | 51,959,173 |
| 2024-05-22 | 6.59 | 6.81 | 6.52 | 6.64 | +0.45% | 145,452 | 97,098,007 |
| 2024-05-21 | 6.67 | 6.75 | 6.5 | 6.61 | -1.05% | 117,984 | 78,175,095 |
| 2024-05-20 | 6.85 | 6.93 | 6.62 | 6.68 | -2.77% | 227,459 | 152,982,316 |
| 2024-05-17 | 6.45 | 6.96 | 6.42 | 6.87 | +7.18% | 363,609 | 241,015,055 |
| 2024-05-16 | 5.83 | 6.41 | 5.8 | 6.41 | +9.95% | 231,797 | 145,381,338 |
| 2024-05-15 | 5.66 | 6 | 5.55 | 5.83 | +2.82% | 94,756 | 55,028,988 |
| 2024-05-14 | 5.66 | 5.82 | 5.6 | 5.67 | -0.35% | 56,724 | 32,266,616 |
| 2024-05-13 | 6.04 | 6.04 | 5.67 | 5.69 | -6.11% | 91,246 | 52,726,476 |
| 2024-05-10 | 6.13 | 6.2 | 5.98 | 6.06 | -2.26% | 81,538 | 49,422,403 |
| 2024-05-09 | 6.15 | 6.48 | 6.15 | 6.2 | +1.31% | 86,748 | 54,145,257 |
| 2024-05-08 | 6.4 | 6.6 | 6.1 | 6.12 | -3.92% | 169,772 | 106,365,956 |
| 2024-05-07 | 6.01 | 6.58 | 5.99 | 6.37 | +6.52% | 330,181 | 210,831,903 |
| 2024-05-06 | 5.89 | 6.05 | 5.85 | 5.98 | +2.75% | 114,892 | 68,395,034 |
| 2024-04-30 | 6.13 | 6.13 | 5.72 | 5.82 | -8.35% | 153,548 | 90,696,883 |
| 2024-04-29 | 6.01 | 6.41 | 6.01 | 6.35 | +6.9% | 115,311 | 72,330,903 |
| 2024-04-26 | 5.94 | 5.98 | 5.72 | 5.94 | +1.37% | 59,460 | 34,892,318 |
| 2024-04-25 | 5.78 | 5.94 | 5.77 | 5.86 | +1.21% | 39,137 | 22,987,942 |
| 2024-04-24 | 5.83 | 5.87 | 5.74 | 5.79 | +0.17% | 37,373 | 21,672,292 |
| 2024-04-23 | 5.59 | 5.86 | 5.57 | 5.78 | +3.4% | 61,141 | 35,176,813 |
| 2024-04-22 | 5.59 | 5.67 | 5.41 | 5.59 | -0.89% | 39,763 | 22,093,580 |
| 2024-04-19 | 5.67 | 5.77 | 5.56 | 5.64 | -0.7% | 43,079 | 24,273,765 |
| 2024-04-18 | 5.72 | 5.81 | 5.58 | 5.68 | -1.39% | 53,661 | 30,670,336 |
| 2024-04-17 | 5.35 | 5.77 | 5.34 | 5.76 | +7.87% | 75,846 | 42,593,233 |
| 2024-04-16 | 5.8 | 5.8 | 5.28 | 5.34 | -8.4% | 91,301 | 49,488,760 |
| 2024-04-15 | 6.13 | 6.16 | 5.66 | 5.83 | -4.74% | 88,166 | 51,504,487 |
| 2024-04-12 | 6.26 | 6.29 | 6.09 | 6.12 | -1.77% | 45,210 | 27,813,415 |
| 2024-04-11 | 6.2 | 6.33 | 6.17 | 6.23 | -0.32% | 40,657 | 25,458,179 |
| 2024-04-10 | 6.51 | 6.53 | 6.19 | 6.25 | -3.4% | 58,855 | 37,012,635 |
| 2024-04-09 | 6.21 | 6.47 | 6.2 | 6.47 | +4.19% | 69,817 | 44,468,974 |
| 2024-04-08 | 6.54 | 6.56 | 6.21 | 6.21 | -4.75% | 81,945 | 51,597,824 |
| 2024-04-03 | 6.59 | 6.71 | 6.45 | 6.52 | -1.81% | 60,947 | 39,871,258 |
| 2024-04-02 | 6.59 | 6.66 | 6.49 | 6.64 | +0.91% | 82,888 | 54,688,446 |
| 2024-04-01 | 6.28 | 6.59 | 6.28 | 6.58 | +4.61% | 112,969 | 73,315,839 |
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：