股票概览
5.52
+3.95%
+0.21
5.31
开盘价
5.66
最高价
5.22
最低价
322,944
成交量
数据更新至: 2024-06-28
技术指标
5.67
MA5 (5日均线)
5.37
MA10 (10日均线)
5.16
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 | 5.31 | 5.66 | 5.22 | 5.52 | +3.95% | 322,944 | 175,588,231 |
| 2024-06-27 | 5.56 | 5.66 | 5.27 | 5.31 | -5.01% | 305,374 | 165,974,527 |
| 2024-06-26 | 5.95 | 5.99 | 5.43 | 5.59 | -7.3% | 408,285 | 227,706,683 |
| 2024-06-25 | 5.7 | 6.5 | 5.5 | 6.03 | +1.86% | 589,051 | 353,622,368 |
| 2024-06-24 | 5.44 | 5.92 | 5.4 | 5.92 | +10.04% | 561,851 | 321,228,398 |
| 2024-06-21 | 4.89 | 5.38 | 4.89 | 5.38 | +10.02% | 198,135 | 105,129,698 |
| 2024-06-20 | 5.19 | 5.21 | 4.87 | 4.89 | -6.5% | 206,382 | 103,028,482 |
| 2024-06-19 | 5.01 | 5.5 | 4.95 | 5.23 | +3.98% | 298,738 | 155,370,811 |
| 2024-06-18 | 4.83 | 5.07 | 4.82 | 5.03 | +5.01% | 168,498 | 83,781,792 |
| 2024-06-17 | 4.93 | 4.96 | 4.77 | 4.79 | -2.24% | 77,828 | 37,511,102 |
| 2024-06-14 | 4.88 | 4.92 | 4.75 | 4.9 | +0.2% | 79,596 | 38,704,369 |
| 2024-06-13 | 5 | 5.05 | 4.84 | 4.89 | -2% | 103,130 | 50,698,389 |
| 2024-06-12 | 4.97 | 5 | 4.89 | 4.99 | +1.42% | 142,214 | 70,494,981 |
| 2024-06-11 | 5.09 | 5.09 | 4.91 | 4.92 | -3.34% | 193,931 | 96,517,231 |
| 2024-06-07 | 4.66 | 5.09 | 4.66 | 5.09 | +9.94% | 155,265 | 75,787,097 |
| 2024-06-06 | 4.85 | 4.87 | 4.57 | 4.63 | -3.14% | 143,613 | 67,480,248 |
| 2024-06-05 | 4.96 | 4.97 | 4.78 | 4.78 | -4.4% | 124,287 | 60,044,599 |
| 2024-06-04 | 5.13 | 5.16 | 4.94 | 5 | -2.53% | 111,380 | 55,671,386 |
| 2024-06-03 | 5.22 | 5.24 | 5.03 | 5.13 | -1.35% | 107,412 | 54,908,908 |
| 2024-05-31 | 5.28 | 5.32 | 5.17 | 5.2 | -0.57% | 91,739 | 47,979,998 |
| 2024-05-30 | 5.4 | 5.41 | 5.21 | 5.23 | -4.39% | 140,930 | 74,447,556 |
| 2024-05-29 | 5.34 | 5.52 | 5.33 | 5.47 | +1.67% | 126,356 | 68,735,635 |
| 2024-05-28 | 5.57 | 5.61 | 5.36 | 5.38 | -3.06% | 144,530 | 79,125,949 |
| 2024-05-27 | 5.71 | 5.75 | 5.43 | 5.55 | -3.65% | 182,699 | 101,085,471 |
| 2024-05-24 | 6.02 | 6.05 | 5.66 | 5.76 | -5.26% | 244,030 | 142,716,469 |
| 2024-05-23 | 6.13 | 6.23 | 6.03 | 6.08 | -4.1% | 232,933 | 142,577,393 |
| 2024-05-22 | 6.11 | 6.78 | 6.11 | 6.34 | +2.09% | 333,894 | 215,177,299 |
| 2024-05-21 | 6.24 | 6.52 | 6.19 | 6.21 | -4.75% | 305,192 | 191,850,603 |
| 2024-05-20 | 6.48 | 6.75 | 6.38 | 6.52 | +6.19% | 478,327 | 313,886,955 |
| 2024-05-17 | 6.1 | 6.2 | 6.07 | 6.14 | -0.16% | 153,352 | 93,905,335 |
| 2024-05-16 | 6.33 | 6.45 | 6.13 | 6.15 | +0.33% | 179,531 | 111,657,095 |
| 2024-05-15 | 6.19 | 6.38 | 6.1 | 6.13 | -1.92% | 217,994 | 135,682,490 |
| 2024-05-14 | 6.17 | 6.3 | 5.84 | 6.25 | -0.16% | 315,349 | 191,307,303 |
| 2024-05-13 | 6.7 | 6.73 | 6.26 | 6.26 | -9.93% | 360,253 | 229,554,622 |
| 2024-05-10 | 6.91 | 7.12 | 6.79 | 6.95 | +2.51% | 382,568 | 265,090,980 |
| 2024-05-09 | 6.82 | 7.04 | 6.73 | 6.78 | -5.17% | 504,551 | 345,953,307 |
| 2024-05-08 | 6.4 | 7.15 | 6.28 | 7.15 | +10% | 667,021 | 456,857,954 |
| 2024-05-07 | 6.3 | 6.62 | 6.25 | 6.5 | +3.5% | 419,935 | 270,441,710 |
| 2024-05-06 | 5.97 | 6.3 | 5.97 | 6.28 | +5.55% | 329,387 | 202,599,747 |
| 2024-04-30 | 6.28 | 6.33 | 5.92 | 5.95 | -4.34% | 350,781 | 214,200,439 |
| 2024-04-29 | 6.16 | 6.32 | 6.12 | 6.22 | -1.89% | 391,223 | 243,379,293 |
| 2024-04-26 | 6.16 | 6.7 | 6.12 | 6.34 | +0.32% | 489,051 | 311,228,005 |
| 2024-04-25 | 6.05 | 6.46 | 5.94 | 6.32 | +3.1% | 485,252 | 300,564,594 |
| 2024-04-24 | 6.08 | 6.18 | 6.01 | 6.13 | +0.82% | 386,218 | 235,486,574 |
| 2024-04-23 | 6.09 | 6.35 | 6.08 | 6.08 | -9.93% | 480,130 | 294,368,043 |
| 2024-04-22 | 6.95 | 6.97 | 6.75 | 6.75 | -10% | 324,423 | 220,020,775 |
| 2024-04-19 | 7.18 | 7.77 | 7.08 | 7.5 | +3.31% | 696,861 | 519,075,422 |
| 2024-04-18 | 7.17 | 7.77 | 7.17 | 7.26 | -8.91% | 773,660 | 563,687,664 |
| 2024-04-17 | 7.97 | 8.67 | 7.97 | 7.97 | -9.94% | 943,327 | 759,325,641 |
| 2024-04-16 | 8.85 | 8.85 | 8.85 | 8.85 | -9.97% | 3,496 | 3,093,960 |
| 2024-04-15 | 9.83 | 9.83 | 9.83 | 9.83 | -9.98% | 40,081 | 39,399,623 |
| 2024-04-12 | 10.92 | 10.92 | 10.7 | 10.92 | +9.97% | 161,068 | 175,843,085 |
| 2024-04-11 | 9.93 | 9.93 | 9.31 | 9.93 | +9.97% | 397,860 | 394,185,563 |
| 2024-04-10 | 9 | 9.03 | 8.87 | 9.03 | +9.99% | 194,231 | 175,070,337 |
| 2024-04-09 | 8.15 | 8.21 | 7.93 | 8.21 | +10.05% | 349,062 | 284,564,036 |
| 2024-04-08 | 7.46 | 7.46 | 7.46 | 7.46 | +10.03% | 36,976 | 27,584,096 |
| 2024-04-03 | 6.78 | 6.78 | 6.54 | 6.78 | +10.06% | 433,877 | 293,974,871 |
| 2024-04-02 | 6.16 | 6.16 | 6.16 | 6.16 | +10% | 38,657 | 23,812,466 |
| 2024-04-01 | 5.6 | 5.6 | 5.6 | 5.6 | +10.02% | 23,188 | 12,985,392 |
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：