股票概览
5.57
+6.5%
+0.34
5.28
开盘价
5.75
最高价
5.21
最低价
230,858
成交量
数据更新至: 2024-06-28
技术指标
5.26
MA5 (5日均线)
5.34
MA10 (10日均线)
5.85
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 | 5.28 | 5.75 | 5.21 | 5.57 | +6.5% | 230,858 | 130,224,214 |
| 2024-06-27 | 5.31 | 5.39 | 5.21 | 5.23 | -1.69% | 31,901 | 16,832,814 |
| 2024-06-26 | 5.12 | 5.36 | 5.07 | 5.32 | +3.91% | 37,114 | 19,393,642 |
| 2024-06-25 | 5.06 | 5.18 | 5.06 | 5.12 | +1.39% | 43,069 | 22,043,501 |
| 2024-06-24 | 5.32 | 5.32 | 5.05 | 5.05 | -5.25% | 59,020 | 30,206,630 |
| 2024-06-21 | 5.38 | 5.4 | 5.31 | 5.33 | -0.93% | 23,544 | 12,600,171 |
| 2024-06-20 | 5.45 | 5.51 | 5.37 | 5.38 | -1.47% | 36,774 | 19,917,386 |
| 2024-06-19 | 5.54 | 5.54 | 5.43 | 5.46 | -1.09% | 37,119 | 20,340,856 |
| 2024-06-18 | 5.43 | 5.54 | 5.37 | 5.52 | +1.66% | 51,905 | 28,291,703 |
| 2024-06-17 | 5.47 | 5.66 | 5.41 | 5.43 | -1.27% | 66,125 | 36,418,373 |
| 2024-06-14 | 5.35 | 5.55 | 5.31 | 5.5 | +2.42% | 67,492 | 37,009,954 |
| 2024-06-13 | 5.27 | 5.4 | 5.26 | 5.37 | +1.32% | 48,675 | 25,979,434 |
| 2024-06-12 | 5.26 | 5.35 | 5.23 | 5.3 | +0.95% | 60,349 | 31,973,640 |
| 2024-06-11 | 5.32 | 5.35 | 5.18 | 5.25 | -2.42% | 74,196 | 38,809,138 |
| 2024-06-07 | 5.19 | 5.39 | 5.17 | 5.38 | -19.7% | 92,589 | 49,266,082 |
| 2024-06-06 | 7.14 | 7.17 | 6.62 | 6.7 | -6.16% | 104,400 | 71,010,389 |
| 2024-06-05 | 7.53 | 7.54 | 7.11 | 7.14 | -4.8% | 67,896 | 49,165,797 |
| 2024-06-04 | 7.44 | 7.54 | 7.28 | 7.5 | 0% | 44,527 | 32,926,800 |
| 2024-06-03 | 7.86 | 7.88 | 7.42 | 7.5 | -4.58% | 76,730 | 58,094,550 |
| 2024-05-31 | 7.81 | 7.88 | 7.74 | 7.86 | +0.9% | 34,411 | 26,931,972 |
| 2024-05-30 | 7.89 | 7.89 | 7.73 | 7.79 | -1.02% | 27,418 | 21,383,727 |
| 2024-05-29 | 7.91 | 7.95 | 7.83 | 7.87 | -0.63% | 32,788 | 25,859,173 |
| 2024-05-28 | 7.8 | 7.96 | 7.8 | 7.92 | +0.51% | 40,919 | 32,370,214 |
| 2024-05-27 | 7.76 | 7.89 | 7.7 | 7.88 | +1.55% | 38,934 | 30,387,057 |
| 2024-05-24 | 7.65 | 7.88 | 7.65 | 7.76 | +0.65% | 33,141 | 25,892,645 |
| 2024-05-23 | 7.86 | 7.86 | 7.67 | 7.71 | -2.41% | 29,828 | 23,076,550 |
| 2024-05-22 | 7.88 | 7.9 | 7.81 | 7.9 | +1.02% | 27,014 | 21,236,964 |
| 2024-05-21 | 7.95 | 7.95 | 7.77 | 7.82 | -1.64% | 45,212 | 35,440,077 |
| 2024-05-20 | 7.94 | 8.01 | 7.91 | 7.95 | 0% | 33,446 | 26,568,650 |
| 2024-05-17 | 7.87 | 7.95 | 7.82 | 7.95 | +0.76% | 25,566 | 20,112,884 |
| 2024-05-16 | 7.9 | 7.98 | 7.84 | 7.89 | -0.75% | 29,804 | 23,549,930 |
| 2024-05-15 | 7.98 | 8.1 | 7.89 | 7.95 | -0.75% | 35,936 | 28,714,935 |
| 2024-05-14 | 7.91 | 8.07 | 7.87 | 8.01 | +1.65% | 39,519 | 31,639,749 |
| 2024-05-13 | 7.88 | 8.01 | 7.75 | 7.88 | -0.63% | 38,852 | 30,551,417 |
| 2024-05-10 | 7.95 | 8.02 | 7.84 | 7.93 | +0.38% | 37,234 | 29,530,434 |
| 2024-05-09 | 7.78 | 7.94 | 7.72 | 7.9 | +2.07% | 38,075 | 30,002,365 |
| 2024-05-08 | 7.82 | 7.87 | 7.72 | 7.74 | -1.02% | 29,964 | 23,288,860 |
| 2024-05-07 | 7.81 | 7.87 | 7.71 | 7.82 | -0.26% | 33,468 | 26,148,698 |
| 2024-05-06 | 7.81 | 7.87 | 7.77 | 7.84 | +1.16% | 42,322 | 33,047,834 |
| 2024-04-30 | 7.65 | 7.78 | 7.65 | 7.75 | +0.78% | 40,334 | 31,154,382 |
| 2024-04-29 | 7.39 | 7.7 | 7.39 | 7.69 | +3.92% | 44,332 | 33,577,427 |
| 2024-04-26 | 7.33 | 7.48 | 7.2 | 7.4 | +1.23% | 46,759 | 34,550,366 |
| 2024-04-25 | 7.27 | 7.39 | 7.23 | 7.31 | +0.27% | 40,526 | 29,688,747 |
| 2024-04-24 | 7.13 | 7.31 | 7.09 | 7.29 | +2.24% | 71,545 | 51,681,091 |
| 2024-04-23 | 7.38 | 7.39 | 7.02 | 7.13 | -3.52% | 87,012 | 62,022,216 |
| 2024-04-22 | 7.47 | 7.54 | 7.24 | 7.39 | -1.07% | 41,890 | 30,959,108 |
| 2024-04-19 | 7.63 | 7.84 | 7.42 | 7.47 | -2.86% | 56,465 | 42,745,580 |
| 2024-04-18 | 7.4 | 7.82 | 7.3 | 7.69 | +4.48% | 78,103 | 59,479,798 |
| 2024-04-17 | 6.92 | 7.38 | 6.91 | 7.36 | +8.39% | 71,859 | 51,973,901 |
| 2024-04-16 | 7.32 | 7.49 | 6.76 | 6.79 | -8.74% | 93,057 | 65,132,775 |
| 2024-04-15 | 7.89 | 7.96 | 7.31 | 7.44 | -4.74% | 71,236 | 53,987,939 |
| 2024-04-12 | 7.92 | 8.03 | 7.8 | 7.81 | -1.76% | 34,528 | 27,313,057 |
| 2024-04-11 | 7.72 | 8.08 | 7.69 | 7.95 | +1.4% | 39,287 | 31,197,782 |
| 2024-04-10 | 7.95 | 7.98 | 7.77 | 7.84 | -1.26% | 36,011 | 28,344,880 |
| 2024-04-09 | 7.78 | 7.98 | 7.77 | 7.94 | +1.53% | 35,065 | 27,700,513 |
| 2024-04-08 | 7.95 | 8.01 | 7.8 | 7.82 | -2.01% | 56,023 | 44,351,100 |
| 2024-04-03 | 8.12 | 8.17 | 7.88 | 7.98 | -2.33% | 47,769 | 38,128,257 |
| 2024-04-02 | 8.01 | 8.21 | 7.99 | 8.17 | +2.38% | 54,713 | 44,342,476 |
| 2024-04-01 | 7.84 | 7.98 | 7.78 | 7.98 | +2.57% | 39,476 | 31,227,554 |
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：