股票概览
5.48
-1.08%
-0.06
5.51
开盘价
5.63
最高价
5.46
最低价
29,078
成交量
数据更新至: 2024-06-28
技术指标
5.51
MA5 (5日均线)
5.63
MA10 (10日均线)
6.18
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 | 5.51 | 5.63 | 5.46 | 5.48 | -1.08% | 29,078 | 16,139,259 |
| 2024-06-27 | 5.61 | 5.66 | 5.54 | 5.54 | -1.6% | 26,012 | 14,543,391 |
| 2024-06-26 | 5.42 | 5.63 | 5.41 | 5.63 | +2.93% | 26,448 | 14,608,696 |
| 2024-06-25 | 5.44 | 5.54 | 5.4 | 5.47 | +1.11% | 32,185 | 17,632,344 |
| 2024-06-24 | 5.61 | 5.64 | 5.36 | 5.41 | -4.08% | 35,088 | 19,190,370 |
| 2024-06-21 | 5.65 | 5.72 | 5.62 | 5.64 | -0.88% | 22,652 | 12,817,814 |
| 2024-06-20 | 5.79 | 5.83 | 5.66 | 5.69 | -1.9% | 28,299 | 16,195,994 |
| 2024-06-19 | 5.79 | 5.85 | 5.74 | 5.8 | -0.17% | 21,084 | 12,230,792 |
| 2024-06-18 | 5.8 | 5.84 | 5.78 | 5.81 | +0.52% | 21,335 | 12,391,266 |
| 2024-06-17 | 5.76 | 5.87 | 5.76 | 5.78 | -1.2% | 27,397 | 15,880,846 |
| 2024-06-14 | 5.83 | 5.9 | 5.78 | 5.85 | 0% | 28,004 | 16,324,375 |
| 2024-06-13 | 5.92 | 5.94 | 5.79 | 5.85 | -1.18% | 34,232 | 19,982,429 |
| 2024-06-12 | 5.75 | 5.95 | 5.75 | 5.92 | +2.42% | 40,995 | 24,200,712 |
| 2024-06-11 | 5.81 | 5.84 | 5.69 | 5.78 | -1.37% | 40,073 | 23,104,810 |
| 2024-06-07 | 5.8 | 5.87 | 5.71 | 5.86 | +3.17% | 42,109 | 24,412,444 |
| 2024-06-06 | 6.02 | 6.03 | 5.61 | 5.68 | -5.8% | 83,470 | 48,153,676 |
| 2024-06-05 | 6.08 | 6.09 | 5.95 | 6.03 | -30.21% | 41,046 | 24,743,171 |
| 2024-06-04 | 8.77 | 8.85 | 8.51 | 8.64 | -2.37% | 40,511 | 34,978,079 |
| 2024-06-03 | 8.9 | 8.96 | 8.67 | 8.85 | -0.78% | 52,487 | 46,247,042 |
| 2024-05-31 | 8.85 | 8.93 | 8.78 | 8.92 | +1.36% | 30,836 | 27,366,884 |
| 2024-05-30 | 8.92 | 8.96 | 8.78 | 8.8 | -1.23% | 41,843 | 37,053,486 |
| 2024-05-29 | 8.86 | 9 | 8.85 | 8.91 | +1.6% | 50,524 | 45,104,475 |
| 2024-05-28 | 9 | 9.03 | 8.76 | 8.77 | -2.23% | 59,217 | 52,328,045 |
| 2024-05-27 | 9.19 | 9.28 | 8.82 | 8.97 | -3.13% | 92,080 | 82,553,270 |
| 2024-05-24 | 9.26 | 9.95 | 9.26 | 9.26 | +0.11% | 112,055 | 105,420,621 |
| 2024-05-23 | 9.62 | 9.62 | 9.21 | 9.25 | -4.74% | 114,102 | 106,762,670 |
| 2024-05-22 | 9.86 | 10.1 | 9.65 | 9.71 | -1.52% | 152,985 | 150,035,619 |
| 2024-05-21 | 10.5 | 10.69 | 9.73 | 9.86 | -2.28% | 249,879 | 251,807,419 |
| 2024-05-20 | 9.5 | 10.09 | 9.5 | 10.09 | +10.03% | 114,127 | 112,709,537 |
| 2024-05-17 | 9.11 | 9.24 | 9.04 | 9.17 | +0.66% | 31,601 | 28,884,248 |
| 2024-05-16 | 9 | 9.24 | 8.96 | 9.11 | +1.11% | 40,220 | 36,641,270 |
| 2024-05-15 | 9.09 | 9.12 | 8.97 | 9.01 | -0.88% | 31,064 | 28,049,789 |
| 2024-05-14 | 8.91 | 9.13 | 8.9 | 9.09 | +2.02% | 44,781 | 40,468,207 |
| 2024-05-13 | 9.16 | 9.18 | 8.86 | 8.91 | -3.68% | 62,284 | 55,935,861 |
| 2024-05-10 | 9.65 | 9.73 | 9.24 | 9.25 | -3.65% | 125,119 | 118,088,298 |
| 2024-05-09 | 9.1 | 9.76 | 9.09 | 9.6 | +5.84% | 118,957 | 111,862,279 |
| 2024-05-08 | 9.05 | 9.16 | 8.97 | 9.07 | -0.33% | 61,127 | 55,368,880 |
| 2024-05-07 | 9.22 | 9.23 | 9.03 | 9.1 | -1.3% | 77,334 | 70,467,109 |
| 2024-05-06 | 8.95 | 9.45 | 8.88 | 9.22 | +5.13% | 117,025 | 107,657,026 |
| 2024-04-30 | 8.74 | 8.78 | 8.63 | 8.77 | +0.46% | 33,438 | 29,100,315 |
| 2024-04-29 | 8.39 | 8.74 | 8.37 | 8.73 | +4.93% | 47,924 | 41,253,580 |
| 2024-04-26 | 8.19 | 8.39 | 8.15 | 8.32 | +1.96% | 49,356 | 40,876,715 |
| 2024-04-25 | 8.12 | 8.2 | 8.06 | 8.16 | +0.25% | 35,679 | 29,067,143 |
| 2024-04-24 | 8.15 | 8.19 | 8.02 | 8.14 | +0.25% | 33,784 | 27,427,439 |
| 2024-04-23 | 8.02 | 8.19 | 7.95 | 8.12 | +1.37% | 45,364 | 36,775,971 |
| 2024-04-22 | 7.91 | 8.09 | 7.73 | 8.01 | +0.25% | 44,680 | 35,602,789 |
| 2024-04-19 | 8.11 | 8.17 | 7.86 | 7.99 | -1.72% | 56,557 | 45,144,642 |
| 2024-04-18 | 8.04 | 8.25 | 7.86 | 8.13 | +1.37% | 47,148 | 38,124,869 |
| 2024-04-17 | 7.69 | 8.14 | 7.69 | 8.02 | +5.67% | 71,671 | 56,987,724 |
| 2024-04-16 | 8.15 | 8.16 | 7.59 | 7.59 | -7.55% | 69,061 | 53,594,130 |
| 2024-04-15 | 8.52 | 8.63 | 8.07 | 8.21 | -4.42% | 57,566 | 47,809,506 |
| 2024-04-12 | 8.83 | 8.92 | 8.55 | 8.59 | -2.61% | 60,806 | 52,947,991 |
| 2024-04-11 | 8.88 | 9.03 | 8.75 | 8.82 | -0.9% | 38,178 | 33,921,194 |
| 2024-04-10 | 9.12 | 9.16 | 8.84 | 8.9 | -2.73% | 37,214 | 33,446,539 |
| 2024-04-09 | 8.96 | 9.18 | 8.83 | 9.15 | +1.78% | 46,059 | 41,553,962 |
| 2024-04-08 | 9.22 | 9.22 | 8.96 | 8.99 | -2.6% | 53,912 | 48,883,964 |
| 2024-04-03 | 9.2 | 9.24 | 9.03 | 9.23 | +0.11% | 36,085 | 33,055,597 |
| 2024-04-02 | 9.15 | 9.24 | 9.08 | 9.22 | +0.99% | 41,614 | 38,180,129 |
| 2024-04-01 | 9.05 | 9.25 | 9.04 | 9.13 | +0.77% | 58,341 | 53,244,700 |
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：