股票概览
5.56
+3.35%
+0.18
5.41
开盘价
5.66
最高价
5.26
最低价
139,470
成交量
数据更新至: 2024-06-28
技术指标
5.35
MA5 (5日均线)
5.49
MA10 (10日均线)
5.57
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 | 5.41 | 5.66 | 5.26 | 5.56 | +3.35% | 139,470 | 77,510,980 |
| 2024-06-27 | 5.44 | 5.63 | 5.36 | 5.38 | -1.28% | 125,143 | 68,880,925 |
| 2024-06-26 | 5.12 | 5.5 | 5.05 | 5.45 | +6.03% | 105,771 | 55,866,500 |
| 2024-06-25 | 5.21 | 5.3 | 5.08 | 5.14 | -1.34% | 98,732 | 51,073,847 |
| 2024-06-24 | 5.46 | 5.5 | 5.2 | 5.21 | -5.62% | 112,807 | 59,727,758 |
| 2024-06-21 | 5.53 | 5.57 | 5.37 | 5.52 | -0.18% | 82,155 | 45,084,652 |
| 2024-06-20 | 5.73 | 5.73 | 5.53 | 5.53 | -3.49% | 85,804 | 48,233,711 |
| 2024-06-19 | 5.75 | 5.82 | 5.7 | 5.73 | -0.52% | 82,003 | 47,136,385 |
| 2024-06-18 | 5.64 | 5.78 | 5.62 | 5.76 | +2.13% | 107,254 | 61,311,359 |
| 2024-06-17 | 5.51 | 5.73 | 5.49 | 5.64 | +1.62% | 106,504 | 59,933,622 |
| 2024-06-14 | 5.51 | 5.55 | 5.42 | 5.55 | -1.25% | 74,701 | 41,115,468 |
| 2024-06-13 | 5.66 | 5.73 | 5.6 | 5.62 | -0.88% | 88,932 | 50,393,564 |
| 2024-06-12 | 5.53 | 5.7 | 5.5 | 5.67 | +3.85% | 112,696 | 63,563,736 |
| 2024-06-11 | 5.52 | 5.52 | 5.32 | 5.46 | -0.91% | 112,929 | 61,073,330 |
| 2024-06-07 | 5.35 | 5.53 | 5.35 | 5.51 | +2.99% | 102,506 | 56,002,539 |
| 2024-06-06 | 5.68 | 5.75 | 5.29 | 5.35 | -4.29% | 146,822 | 79,967,949 |
| 2024-06-05 | 5.69 | 5.7 | 5.59 | 5.59 | -1.76% | 91,393 | 51,424,741 |
| 2024-06-04 | 5.84 | 5.86 | 5.58 | 5.69 | -2.74% | 139,566 | 79,253,230 |
| 2024-06-03 | 6.14 | 6.14 | 5.81 | 5.85 | -4.26% | 157,061 | 93,109,472 |
| 2024-05-31 | 6.01 | 6.14 | 5.96 | 6.11 | +2.52% | 117,094 | 71,391,072 |
| 2024-05-30 | 5.96 | 6.1 | 5.84 | 5.96 | -0.33% | 138,665 | 82,896,627 |
| 2024-05-29 | 5.89 | 6.07 | 5.86 | 5.98 | +1.7% | 134,378 | 80,271,400 |
| 2024-05-28 | 6.03 | 6.04 | 5.87 | 5.88 | -2.33% | 79,453 | 47,191,334 |
| 2024-05-27 | 5.97 | 6.03 | 5.84 | 6.02 | +1.18% | 103,666 | 61,577,711 |
| 2024-05-24 | 6.09 | 6.11 | 5.95 | 5.95 | -2.3% | 111,538 | 67,091,472 |
| 2024-05-23 | 6.26 | 6.26 | 6.08 | 6.09 | -2.72% | 95,151 | 58,428,519 |
| 2024-05-22 | 6.13 | 6.27 | 6.1 | 6.26 | +1.95% | 114,802 | 71,228,314 |
| 2024-05-21 | 6.15 | 6.23 | 6.08 | 6.14 | -0.32% | 90,989 | 56,000,608 |
| 2024-05-20 | 6.27 | 6.29 | 6.15 | 6.16 | -1.44% | 92,457 | 57,423,042 |
| 2024-05-17 | 6.14 | 6.25 | 6.05 | 6.25 | +1.96% | 108,981 | 67,210,737 |
| 2024-05-16 | 6.04 | 6.17 | 6.03 | 6.13 | +1.66% | 114,368 | 70,116,054 |
| 2024-05-15 | 6.06 | 6.11 | 5.96 | 6.03 | -0.17% | 83,917 | 50,816,965 |
| 2024-05-14 | 6.01 | 6.18 | 6 | 6.04 | +1% | 112,139 | 67,984,733 |
| 2024-05-13 | 6.1 | 6.12 | 5.87 | 5.98 | -2.29% | 181,488 | 109,000,963 |
| 2024-05-10 | 6.36 | 6.38 | 6.1 | 6.12 | -3.77% | 194,569 | 120,174,368 |
| 2024-05-09 | 6.3 | 6.44 | 6.3 | 6.36 | +1.6% | 166,449 | 106,376,434 |
| 2024-05-08 | 6.33 | 6.36 | 6.24 | 6.26 | -2.03% | 160,897 | 101,138,911 |
| 2024-05-07 | 6.42 | 6.47 | 6.29 | 6.39 | -0.31% | 160,704 | 102,303,677 |
| 2024-05-06 | 6.25 | 6.5 | 6.25 | 6.41 | +3.72% | 220,601 | 140,594,377 |
| 2024-04-30 | 6.28 | 6.36 | 6.09 | 6.18 | -1.59% | 222,177 | 137,404,476 |
| 2024-04-29 | 6.07 | 6.28 | 6.02 | 6.28 | +4.32% | 269,522 | 166,711,776 |
| 2024-04-26 | 5.83 | 6.11 | 5.81 | 6.02 | +2.56% | 314,328 | 187,859,750 |
| 2024-04-25 | 5.61 | 6 | 5.59 | 5.87 | +3.71% | 337,127 | 197,578,519 |
| 2024-04-24 | 5.63 | 5.68 | 5.49 | 5.66 | +1.07% | 207,393 | 116,538,388 |
| 2024-04-23 | 5.43 | 5.64 | 5.43 | 5.6 | +4.09% | 234,593 | 130,092,349 |
| 2024-04-22 | 5.58 | 5.59 | 5.34 | 5.38 | -4.78% | 234,825 | 127,221,290 |
| 2024-04-19 | 5.8 | 5.83 | 5.58 | 5.65 | -3.09% | 280,174 | 158,883,475 |
| 2024-04-18 | 5.88 | 6 | 5.61 | 5.83 | +0.17% | 361,555 | 211,186,898 |
| 2024-04-17 | 5.45 | 5.85 | 5.44 | 5.82 | +6.79% | 375,099 | 215,470,888 |
| 2024-04-16 | 6 | 6.16 | 5.45 | 5.45 | -10.07% | 403,657 | 226,338,016 |
| 2024-04-15 | 6.41 | 6.55 | 5.92 | 6.06 | -6.91% | 455,491 | 280,384,393 |
| 2024-04-12 | 6.92 | 6.92 | 6.47 | 6.51 | -4.55% | 456,154 | 302,901,509 |
| 2024-04-11 | 7.09 | 7.27 | 6.8 | 6.82 | -3.94% | 523,181 | 363,579,744 |
| 2024-04-10 | 7.7 | 7.73 | 7.04 | 7.1 | -9.21% | 703,324 | 510,036,221 |
| 2024-04-09 | 7.17 | 7.95 | 7.17 | 7.82 | +4.69% | 725,749 | 557,987,386 |
| 2024-04-08 | 7.85 | 8.24 | 7.47 | 7.47 | -10% | 771,153 | 599,434,869 |
| 2024-04-03 | 8.87 | 9.14 | 8.24 | 8.3 | -9.29% | 1,324,523 | 1,136,052,717 |
| 2024-04-02 | 8.27 | 9.15 | 7.91 | 9.15 | +9.98% | 1,586,588 | 1,374,883,863 |
| 2024-04-01 | 7.83 | 8.47 | 7.83 | 8.32 | +8.05% | 1,186,518 | 980,015,554 |
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：