股票概览
5.01
-0.2%
-0.01
4.97
开盘价
5.08
最高价
4.96
最低价
21,343
成交量
数据更新至: 2024-06-28
技术指标
4.98
MA5 (5日均线)
5.11
MA10 (10日均线)
5.27
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 | 4.97 | 5.08 | 4.96 | 5.01 | -0.2% | 21,343 | 10,742,806 |
| 2024-06-27 | 5.1 | 5.13 | 4.96 | 5.02 | -1.38% | 26,886 | 13,581,862 |
| 2024-06-26 | 4.98 | 5.11 | 4.88 | 5.09 | +2.62% | 29,161 | 14,658,949 |
| 2024-06-25 | 4.84 | 5.01 | 4.84 | 4.96 | +2.48% | 36,327 | 17,941,190 |
| 2024-06-24 | 4.97 | 4.97 | 4.82 | 4.84 | -3.78% | 37,183 | 18,160,037 |
| 2024-06-21 | 5.01 | 5.09 | 4.91 | 5.03 | +0.4% | 29,265 | 14,697,995 |
| 2024-06-20 | 5.27 | 5.28 | 5.01 | 5.01 | -5.65% | 53,945 | 27,436,720 |
| 2024-06-19 | 5.37 | 5.43 | 5.27 | 5.31 | -2.93% | 50,083 | 26,674,116 |
| 2024-06-18 | 5.34 | 5.53 | 5.26 | 5.47 | +2.43% | 70,659 | 38,065,268 |
| 2024-06-17 | 5.43 | 5.43 | 5.25 | 5.34 | -1.66% | 55,408 | 29,392,440 |
| 2024-06-14 | 5.58 | 5.59 | 5.25 | 5.43 | -3.04% | 96,717 | 51,784,262 |
| 2024-06-13 | 6.09 | 6.16 | 5.52 | 5.6 | -3.61% | 146,042 | 82,656,464 |
| 2024-06-12 | 5.28 | 5.81 | 5.22 | 5.81 | +10.04% | 87,348 | 48,728,305 |
| 2024-06-11 | 5.37 | 5.4 | 5.08 | 5.28 | -1.68% | 60,963 | 31,692,234 |
| 2024-06-07 | 4.91 | 5.37 | 4.91 | 5.37 | +10.04% | 59,348 | 30,955,235 |
| 2024-06-06 | 5.12 | 5.23 | 4.84 | 4.88 | -5.43% | 35,682 | 17,618,253 |
| 2024-06-05 | 5.29 | 5.36 | 5.14 | 5.16 | -4.44% | 21,128 | 11,023,031 |
| 2024-06-04 | 5.51 | 5.54 | 5.36 | 5.4 | -2.7% | 21,651 | 11,724,252 |
| 2024-06-03 | 5.78 | 5.78 | 5.51 | 5.55 | -3.65% | 31,391 | 17,568,059 |
| 2024-05-31 | 5.72 | 5.78 | 5.69 | 5.76 | +0.7% | 16,881 | 9,683,083 |
| 2024-05-30 | 5.75 | 5.87 | 5.71 | 5.72 | -1.21% | 15,515 | 8,957,264 |
| 2024-05-29 | 5.74 | 5.84 | 5.73 | 5.79 | +0.87% | 15,386 | 8,916,131 |
| 2024-05-28 | 5.81 | 5.84 | 5.72 | 5.74 | -1.71% | 15,716 | 9,061,706 |
| 2024-05-27 | 5.82 | 5.91 | 5.74 | 5.84 | +0.34% | 16,441 | 9,526,571 |
| 2024-05-24 | 5.89 | 5.94 | 5.81 | 5.82 | -1.02% | 18,461 | 10,819,760 |
| 2024-05-23 | 6.1 | 6.1 | 5.85 | 5.88 | -3.61% | 34,405 | 20,427,101 |
| 2024-05-22 | 6.07 | 6.2 | 6.05 | 6.1 | +0.33% | 19,299 | 11,789,202 |
| 2024-05-21 | 6.1 | 6.11 | 5.99 | 6.08 | +0.16% | 26,030 | 15,721,638 |
| 2024-05-20 | 6.22 | 6.28 | 6.04 | 6.07 | -1.78% | 29,552 | 18,161,733 |
| 2024-05-17 | 6.16 | 6.28 | 6.09 | 6.18 | -0.32% | 28,469 | 17,533,909 |
| 2024-05-16 | 6.07 | 6.23 | 6.07 | 6.2 | +1.47% | 25,251 | 15,620,758 |
| 2024-05-15 | 6.1 | 6.2 | 5.96 | 6.11 | -0.49% | 33,504 | 20,439,967 |
| 2024-05-14 | 5.95 | 6.19 | 5.93 | 6.14 | +3.02% | 43,482 | 26,446,842 |
| 2024-05-13 | 6.22 | 6.22 | 5.92 | 5.96 | -5.55% | 51,873 | 31,245,234 |
| 2024-05-10 | 6.39 | 6.44 | 6.24 | 6.31 | -1.25% | 30,461 | 19,218,300 |
| 2024-05-09 | 6.37 | 6.64 | 6.33 | 6.39 | +1.27% | 55,537 | 35,927,557 |
| 2024-05-08 | 6.23 | 6.33 | 6.15 | 6.31 | +1.28% | 49,108 | 30,734,543 |
| 2024-05-07 | 6.19 | 6.27 | 6.16 | 6.23 | +0.48% | 28,690 | 17,828,321 |
| 2024-05-06 | 6 | 6.22 | 6 | 6.2 | +4.38% | 39,216 | 24,087,415 |
| 2024-04-30 | 6.08 | 6.11 | 5.9 | 5.94 | -1.82% | 29,116 | 17,411,607 |
| 2024-04-29 | 5.83 | 6.05 | 5.79 | 6.05 | +4.31% | 42,237 | 25,193,622 |
| 2024-04-26 | 5.83 | 5.91 | 5.72 | 5.8 | -0.51% | 34,344 | 19,883,554 |
| 2024-04-25 | 5.74 | 5.86 | 5.66 | 5.83 | +1.57% | 31,331 | 18,194,678 |
| 2024-04-24 | 5.7 | 5.75 | 5.66 | 5.74 | +0.7% | 29,306 | 16,744,923 |
| 2024-04-23 | 5.66 | 5.78 | 5.66 | 5.7 | +0.53% | 34,140 | 19,536,970 |
| 2024-04-22 | 5.8 | 5.82 | 5.55 | 5.67 | -2.74% | 40,725 | 23,090,776 |
| 2024-04-19 | 5.73 | 5.92 | 5.64 | 5.83 | +0.34% | 50,823 | 29,571,178 |
| 2024-04-18 | 6 | 6 | 5.75 | 5.81 | -4.6% | 85,599 | 49,955,607 |
| 2024-04-17 | 5.63 | 6.19 | 5.63 | 6.09 | -2.72% | 150,351 | 89,362,779 |
| 2024-04-16 | 6.65 | 6.75 | 6.26 | 6.26 | -10.06% | 42,071 | 26,823,516 |
| 2024-04-15 | 7.01 | 7.3 | 6.8 | 6.96 | +4.82% | 200,509 | 143,472,535 |
| 2024-04-12 | 6.64 | 6.69 | 6.5 | 6.64 | -1.48% | 58,727 | 38,555,896 |
| 2024-04-11 | 6.65 | 6.94 | 6.43 | 6.74 | -0.15% | 80,022 | 53,954,837 |
| 2024-04-10 | 6.72 | 7.08 | 6.7 | 6.75 | 0% | 63,114 | 43,137,786 |
| 2024-04-09 | 6.77 | 6.82 | 6.54 | 6.75 | -0.3% | 57,441 | 38,406,730 |
| 2024-04-08 | 7.4 | 7.42 | 6.77 | 6.77 | -9.97% | 113,129 | 79,370,696 |
| 2024-04-03 | 7.24 | 7.61 | 6.95 | 7.52 | +3.44% | 173,143 | 125,733,343 |
| 2024-04-02 | 8.38 | 8.38 | 7.27 | 7.27 | -6.07% | 254,134 | 199,491,009 |
| 2024-04-01 | 6.9 | 7.74 | 6.84 | 7.74 | +9.94% | 139,205 | 102,641,768 |
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：