股票概览
5.22
+0.38%
+0.02
5.2
开盘价
5.35
最高价
4.87
最低价
183,294
成交量
数据更新至: 2024-06-28
技术指标
5.49
MA5 (5日均线)
5.44
MA10 (10日均线)
5.08
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 | 5.2 | 5.35 | 4.87 | 5.22 | +0.38% | 183,294 | 94,615,357 |
| 2024-06-27 | 5.55 | 5.7 | 5.1 | 5.2 | -7.14% | 229,302 | 122,546,319 |
| 2024-06-26 | 5.66 | 5.77 | 5.55 | 5.6 | -3.95% | 211,709 | 118,874,030 |
| 2024-06-25 | 5.61 | 6 | 5.37 | 5.83 | +4.11% | 299,324 | 170,932,786 |
| 2024-06-24 | 5.5 | 6.2 | 5.35 | 5.6 | -4.6% | 324,189 | 187,415,283 |
| 2024-06-21 | 5.62 | 6.1 | 5.03 | 5.87 | +5.01% | 359,239 | 198,721,591 |
| 2024-06-20 | 5.57 | 6.03 | 5.51 | 5.59 | +2.01% | 406,393 | 233,902,945 |
| 2024-06-19 | 4.98 | 5.48 | 4.86 | 5.48 | +10.04% | 219,059 | 114,798,237 |
| 2024-06-18 | 5.2 | 5.2 | 4.9 | 4.98 | -0.8% | 220,921 | 110,968,925 |
| 2024-06-17 | 5.4 | 5.72 | 5 | 5.02 | -8.23% | 342,732 | 182,545,154 |
| 2024-06-14 | 4.96 | 5.47 | 4.81 | 5.47 | +10.06% | 336,380 | 175,296,197 |
| 2024-06-13 | 4.52 | 4.97 | 4.46 | 4.97 | +9.96% | 225,907 | 106,368,137 |
| 2024-06-12 | 4.67 | 4.69 | 4.48 | 4.52 | -1.74% | 150,717 | 68,269,952 |
| 2024-06-11 | 4.86 | 4.97 | 4.38 | 4.6 | +1.32% | 214,800 | 100,251,640 |
| 2024-06-07 | 4.2 | 4.54 | 4.17 | 4.54 | +9.93% | 99,609 | 43,866,539 |
| 2024-06-06 | 4.42 | 4.51 | 4.05 | 4.13 | -7.61% | 151,063 | 63,959,456 |
| 2024-06-05 | 4.74 | 4.76 | 4.46 | 4.47 | -6.29% | 126,634 | 57,695,766 |
| 2024-06-04 | 4.74 | 4.96 | 4.62 | 4.77 | -0.63% | 137,885 | 65,550,768 |
| 2024-06-03 | 4.85 | 5.03 | 4.73 | 4.8 | -1.44% | 133,957 | 65,192,166 |
| 2024-05-31 | 4.98 | 5.04 | 4.86 | 4.87 | -1.02% | 103,349 | 51,082,717 |
| 2024-05-30 | 5.13 | 5.18 | 4.82 | 4.92 | -4.65% | 175,785 | 87,787,885 |
| 2024-05-29 | 5.19 | 5.47 | 5.01 | 5.16 | -3.01% | 176,243 | 92,210,492 |
| 2024-05-28 | 5.6 | 5.75 | 5.22 | 5.32 | -8.28% | 317,713 | 174,721,032 |
| 2024-05-27 | 5.22 | 5.92 | 5.09 | 5.8 | +6.81% | 386,330 | 210,741,334 |
| 2024-05-24 | 5.24 | 5.49 | 4.91 | 5.43 | +3.63% | 337,193 | 174,893,846 |
| 2024-05-23 | 5.4 | 5.64 | 5.13 | 5.24 | -7.91% | 358,022 | 192,775,948 |
| 2024-05-22 | 5.59 | 6.22 | 5.59 | 5.69 | -8.23% | 482,608 | 278,522,806 |
| 2024-05-21 | 6.2 | 7.4 | 6.2 | 6.2 | -10.01% | 494,049 | 314,323,185 |
| 2024-05-20 | 6.89 | 6.89 | 6.89 | 6.89 | +10.06% | 181,012 | 124,716,958 |
| 2024-05-17 | 6.26 | 6.26 | 6.26 | 6.26 | +10.02% | 29,623 | 18,544,123 |
| 2024-05-16 | 5.48 | 5.69 | 5.35 | 5.69 | +10.06% | 90,837 | 50,602,739 |
| 2024-05-15 | 4.72 | 5.17 | 4.71 | 5.17 | +10% | 184,570 | 92,264,776 |
| 2024-05-14 | 4.6 | 4.7 | 4.38 | 4.7 | +10.07% | 177,848 | 80,874,284 |
| 2024-05-13 | 4.44 | 4.44 | 4.22 | 4.27 | -3.83% | 85,664 | 36,560,507 |
| 2024-05-10 | 4.56 | 4.66 | 4.42 | 4.44 | -2.42% | 90,382 | 40,451,015 |
| 2024-05-09 | 4.53 | 4.61 | 4.53 | 4.55 | +0.66% | 72,897 | 33,322,722 |
| 2024-05-08 | 4.71 | 4.75 | 4.52 | 4.52 | -4.03% | 99,617 | 45,608,078 |
| 2024-05-07 | 4.6 | 4.73 | 4.57 | 4.71 | +2.17% | 133,035 | 62,096,373 |
| 2024-05-06 | 4.68 | 4.7 | 4.51 | 4.61 | +1.54% | 130,915 | 59,982,768 |
| 2024-04-30 | 4.71 | 4.78 | 4.52 | 4.54 | -3.61% | 172,362 | 79,581,868 |
| 2024-04-29 | 4.66 | 4.88 | 4.46 | 4.71 | +0.43% | 290,393 | 136,163,986 |
| 2024-04-26 | 4.26 | 4.69 | 4.19 | 4.69 | +10.09% | 172,985 | 77,657,547 |
| 2024-04-25 | 4.15 | 4.34 | 4.1 | 4.26 | +0.95% | 153,268 | 64,960,869 |
| 2024-04-24 | 4.28 | 4.28 | 4.09 | 4.22 | -1.4% | 179,824 | 74,956,997 |
| 2024-04-23 | 3.9 | 4.28 | 3.9 | 4.28 | +10.03% | 94,428 | 39,321,639 |
| 2024-04-22 | 4.09 | 4.14 | 3.8 | 3.89 | -4.89% | 126,236 | 49,521,905 |
| 2024-04-19 | 4.19 | 4.28 | 4.06 | 4.09 | -3.54% | 109,278 | 45,281,185 |
| 2024-04-18 | 4.22 | 4.35 | 4.04 | 4.24 | +0.47% | 173,501 | 73,251,370 |
| 2024-04-17 | 3.67 | 4.32 | 3.67 | 4.22 | +3.43% | 207,875 | 84,473,570 |
| 2024-04-16 | 4.08 | 4.26 | 4.08 | 4.08 | -9.93% | 48,085 | 19,671,100 |
| 2024-04-15 | 4.6 | 4.87 | 4.53 | 4.53 | -9.94% | 102,446 | 47,162,052 |
| 2024-04-12 | 5.05 | 5.28 | 5 | 5.03 | +1.82% | 197,519 | 101,034,531 |
| 2024-04-11 | 4.94 | 5.07 | 4.94 | 4.94 | -0.4% | 123,262 | 61,589,466 |
| 2024-04-10 | 5.19 | 5.2 | 4.86 | 4.96 | -4.43% | 164,410 | 82,007,555 |
| 2024-04-09 | 5.15 | 5.28 | 5.12 | 5.19 | +0.78% | 157,520 | 81,742,502 |
| 2024-04-08 | 5.51 | 5.55 | 5.12 | 5.15 | -7.71% | 260,082 | 136,849,426 |
| 2024-04-03 | 5.76 | 5.94 | 5.56 | 5.58 | -9.56% | 317,847 | 182,775,893 |
| 2024-04-02 | 6.02 | 6.69 | 6.02 | 6.17 | -7.77% | 522,506 | 320,078,550 |
| 2024-04-01 | 6.69 | 6.69 | 6.69 | 6.69 | -9.96% | 22,521 | 15,066,549 |
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：