股票概览
5.49
-0.54%
-0.03
5.56
开盘价
5.6
最高价
5.47
最低价
25,559
成交量
数据更新至: 2024-06-28
技术指标
5.49
MA5 (5日均线)
5.57
MA10 (10日均线)
5.75
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 | 5.56 | 5.6 | 5.47 | 5.49 | -0.54% | 25,559 | 14,152,116 |
| 2024-06-27 | 5.6 | 5.67 | 5.5 | 5.52 | -1.43% | 23,602 | 13,121,823 |
| 2024-06-26 | 5.48 | 5.61 | 5.37 | 5.6 | +2.56% | 31,398 | 17,312,034 |
| 2024-06-25 | 5.41 | 5.53 | 5.3 | 5.46 | +1.87% | 27,912 | 15,204,184 |
| 2024-06-24 | 5.59 | 5.59 | 5.26 | 5.36 | -4.46% | 35,643 | 19,254,826 |
| 2024-06-21 | 5.54 | 5.67 | 5.51 | 5.61 | +0.36% | 15,044 | 8,436,664 |
| 2024-06-20 | 5.79 | 5.79 | 5.56 | 5.59 | -3.12% | 25,645 | 14,415,266 |
| 2024-06-19 | 5.7 | 5.83 | 5.65 | 5.77 | +1.41% | 23,922 | 13,802,656 |
| 2024-06-18 | 5.63 | 5.72 | 5.53 | 5.69 | +1.07% | 24,533 | 13,873,179 |
| 2024-06-17 | 5.81 | 5.83 | 5.57 | 5.63 | -3.1% | 35,271 | 20,001,839 |
| 2024-06-14 | 5.79 | 5.88 | 5.64 | 5.81 | +0.17% | 21,918 | 12,656,980 |
| 2024-06-13 | 5.9 | 5.94 | 5.73 | 5.8 | -1.69% | 24,398 | 14,158,555 |
| 2024-06-12 | 5.75 | 5.92 | 5.71 | 5.9 | +2.61% | 26,697 | 15,620,539 |
| 2024-06-11 | 5.8 | 5.84 | 5.6 | 5.75 | -0.86% | 33,519 | 19,154,971 |
| 2024-06-07 | 5.6 | 5.93 | 5.56 | 5.8 | +4.69% | 53,247 | 30,691,935 |
| 2024-06-06 | 5.9 | 5.94 | 5.44 | 5.54 | -6.1% | 47,201 | 26,491,900 |
| 2024-06-05 | 6.25 | 6.25 | 5.88 | 5.9 | -6.05% | 47,659 | 28,449,009 |
| 2024-06-04 | 6.15 | 6.3 | 5.92 | 6.28 | +1.95% | 50,344 | 31,023,876 |
| 2024-06-03 | 6.4 | 6.41 | 6.06 | 6.16 | -3.3% | 53,721 | 33,418,639 |
| 2024-05-31 | 6.34 | 6.44 | 6.32 | 6.37 | +0.63% | 23,987 | 15,286,078 |
| 2024-05-30 | 6.36 | 6.53 | 6.31 | 6.33 | -1.56% | 25,091 | 16,056,360 |
| 2024-05-29 | 6.43 | 6.57 | 6.32 | 6.43 | +0.47% | 26,001 | 16,797,812 |
| 2024-05-28 | 6.52 | 6.57 | 6.36 | 6.4 | -1.54% | 30,632 | 19,763,099 |
| 2024-05-27 | 6.62 | 6.71 | 6.4 | 6.5 | -1.07% | 35,949 | 23,353,995 |
| 2024-05-24 | 6.56 | 6.64 | 6.47 | 6.57 | +0.15% | 33,135 | 21,801,725 |
| 2024-05-23 | 6.75 | 6.79 | 6.53 | 6.56 | -2.67% | 35,584 | 23,533,222 |
| 2024-05-22 | 6.84 | 6.91 | 6.71 | 6.74 | -1.32% | 35,965 | 24,448,528 |
| 2024-05-21 | 6.84 | 6.92 | 6.71 | 6.83 | -0.15% | 27,422 | 18,741,892 |
| 2024-05-20 | 7.09 | 7.13 | 6.79 | 6.84 | -2.29% | 50,762 | 34,981,641 |
| 2024-05-17 | 6.94 | 7.03 | 6.72 | 7 | +1.16% | 66,585 | 45,875,620 |
| 2024-05-16 | 6.74 | 7.09 | 6.72 | 6.92 | +2.37% | 64,627 | 44,752,534 |
| 2024-05-15 | 6.61 | 6.96 | 6.54 | 6.76 | +2.11% | 52,209 | 35,338,034 |
| 2024-05-14 | 6.48 | 6.64 | 6.47 | 6.62 | +3.28% | 37,801 | 24,845,910 |
| 2024-05-13 | 6.54 | 6.54 | 6.28 | 6.41 | -2.14% | 43,531 | 27,985,631 |
| 2024-05-10 | 6.5 | 6.59 | 6.39 | 6.55 | +1.24% | 41,055 | 26,696,978 |
| 2024-05-09 | 6.26 | 6.48 | 6.25 | 6.47 | +3.69% | 47,090 | 30,197,315 |
| 2024-05-08 | 6.39 | 6.44 | 6.2 | 6.24 | -1.89% | 38,201 | 24,048,854 |
| 2024-05-07 | 6.4 | 6.41 | 6.27 | 6.36 | -0.93% | 58,076 | 36,787,444 |
| 2024-05-06 | 6.2 | 6.49 | 6.11 | 6.42 | +3.55% | 106,043 | 67,295,547 |
| 2024-04-30 | 5.96 | 6.32 | 5.96 | 6.2 | +4.03% | 128,532 | 79,006,791 |
| 2024-04-29 | 6.08 | 6.1 | 5.79 | 5.96 | +1.53% | 161,951 | 96,667,035 |
| 2024-04-26 | 5.7 | 5.87 | 5.7 | 5.87 | +9.93% | 41,167 | 24,081,320 |
| 2024-04-25 | 5.26 | 5.37 | 5.21 | 5.34 | +1.33% | 22,270 | 11,856,418 |
| 2024-04-24 | 5.2 | 5.3 | 5.14 | 5.27 | +2.53% | 25,938 | 13,562,105 |
| 2024-04-23 | 5.03 | 5.2 | 4.98 | 5.14 | +3.21% | 31,495 | 16,099,462 |
| 2024-04-22 | 5.1 | 5.14 | 4.91 | 4.98 | -2.35% | 40,463 | 20,183,688 |
| 2024-04-19 | 5.24 | 5.24 | 5 | 5.1 | -3.04% | 37,934 | 19,355,791 |
| 2024-04-18 | 5.14 | 5.31 | 5.03 | 5.26 | +2.53% | 41,246 | 21,430,557 |
| 2024-04-17 | 4.75 | 5.15 | 4.74 | 5.13 | +8% | 53,325 | 26,838,569 |
| 2024-04-16 | 5.15 | 5.17 | 4.75 | 4.75 | -10.04% | 69,354 | 33,435,510 |
| 2024-04-15 | 5.79 | 5.83 | 5.28 | 5.28 | -10.05% | 53,580 | 29,037,002 |
| 2024-04-12 | 5.89 | 5.98 | 5.8 | 5.87 | -0.34% | 25,399 | 14,892,235 |
| 2024-04-11 | 5.95 | 6.07 | 5.79 | 5.89 | -0.34% | 27,655 | 16,481,814 |
| 2024-04-10 | 6.09 | 6.12 | 5.83 | 5.91 | -3.59% | 35,027 | 20,739,858 |
| 2024-04-09 | 5.9 | 6.13 | 5.86 | 6.13 | +4.25% | 34,248 | 20,649,851 |
| 2024-04-08 | 6.21 | 6.22 | 5.85 | 5.88 | -5.16% | 34,477 | 20,587,234 |
| 2024-04-03 | 6.18 | 6.23 | 6.08 | 6.2 | +0.16% | 29,852 | 18,409,201 |
| 2024-04-02 | 6.12 | 6.23 | 6.12 | 6.19 | +0.32% | 31,066 | 19,189,128 |
| 2024-04-01 | 5.97 | 6.17 | 5.97 | 6.17 | +3.35% | 27,030 | 16,491,141 |
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：