股票概览
5.11
-1.73%
-0.09
5.27
开盘价
5.28
最高价
5.1
最低价
49,763
成交量
数据更新至: 2024-06-28
技术指标
5.22
MA5 (5日均线)
5.34
MA10 (10日均线)
5.47
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 | 5.27 | 5.28 | 5.1 | 5.11 | -1.73% | 49,763 | 25,892,035 |
| 2024-06-27 | 5.34 | 5.41 | 5.2 | 5.2 | -3.17% | 47,745 | 25,269,363 |
| 2024-06-26 | 5.21 | 5.38 | 5.15 | 5.37 | +3.67% | 39,747 | 20,903,144 |
| 2024-06-25 | 5.24 | 5.29 | 5.11 | 5.18 | -0.77% | 48,092 | 25,008,987 |
| 2024-06-24 | 5.51 | 5.54 | 5.2 | 5.22 | -5.78% | 62,133 | 33,171,528 |
| 2024-06-21 | 5.44 | 5.65 | 5.35 | 5.54 | +1.84% | 55,780 | 30,884,879 |
| 2024-06-20 | 5.41 | 5.56 | 5.35 | 5.44 | +0.74% | 53,600 | 29,415,108 |
| 2024-06-19 | 5.49 | 5.52 | 5.39 | 5.4 | -0.74% | 34,801 | 18,941,692 |
| 2024-06-18 | 5.48 | 5.53 | 5.43 | 5.44 | -0.91% | 43,759 | 23,995,028 |
| 2024-06-17 | 5.48 | 5.54 | 5.43 | 5.49 | +0.55% | 36,232 | 19,902,046 |
| 2024-06-14 | 5.67 | 5.69 | 5.44 | 5.46 | -3.53% | 55,850 | 30,841,698 |
| 2024-06-13 | 5.56 | 5.8 | 5.49 | 5.66 | +1.8% | 56,382 | 31,792,387 |
| 2024-06-12 | 5.5 | 5.67 | 5.5 | 5.56 | +0.36% | 41,499 | 23,180,421 |
| 2024-06-11 | 5.37 | 5.57 | 5.29 | 5.54 | +2.21% | 50,286 | 27,280,150 |
| 2024-06-07 | 5.38 | 5.5 | 5.34 | 5.42 | +1.88% | 56,940 | 30,912,138 |
| 2024-06-06 | 5.6 | 5.64 | 5.3 | 5.32 | -5% | 73,111 | 39,537,076 |
| 2024-06-05 | 5.74 | 5.75 | 5.6 | 5.6 | -1.93% | 47,405 | 26,851,155 |
| 2024-06-04 | 5.78 | 5.83 | 5.64 | 5.71 | -1.55% | 49,290 | 28,146,703 |
| 2024-06-03 | 6.09 | 6.09 | 5.76 | 5.8 | -3.65% | 48,540 | 28,574,474 |
| 2024-05-31 | 5.84 | 6.08 | 5.8 | 6.02 | +3.97% | 56,027 | 33,409,245 |
| 2024-05-30 | 5.81 | 5.85 | 5.74 | 5.79 | -0.52% | 34,594 | 20,062,979 |
| 2024-05-29 | 5.88 | 5.95 | 5.8 | 5.82 | -1.02% | 28,912 | 16,951,790 |
| 2024-05-28 | 5.95 | 6 | 5.8 | 5.88 | -1.18% | 41,042 | 24,219,320 |
| 2024-05-27 | 5.96 | 6 | 5.8 | 5.95 | 0% | 57,279 | 33,664,065 |
| 2024-05-24 | 6.14 | 6.15 | 5.95 | 5.95 | -3.41% | 47,152 | 28,542,973 |
| 2024-05-23 | 6.23 | 6.26 | 6.1 | 6.16 | -1.75% | 55,925 | 34,493,203 |
| 2024-05-22 | 6.22 | 6.29 | 6.17 | 6.27 | +1.13% | 36,863 | 23,026,600 |
| 2024-05-21 | 6.46 | 6.47 | 6.18 | 6.2 | -3.88% | 79,542 | 49,836,544 |
| 2024-05-20 | 6.37 | 6.68 | 6.35 | 6.45 | +1.1% | 75,017 | 48,862,046 |
| 2024-05-17 | 6.28 | 6.4 | 6.22 | 6.38 | +1.59% | 56,391 | 35,540,384 |
| 2024-05-16 | 6.24 | 6.38 | 6.24 | 6.28 | 0% | 37,380 | 23,556,775 |
| 2024-05-15 | 6.32 | 6.38 | 6.27 | 6.28 | -1.57% | 35,867 | 22,647,309 |
| 2024-05-14 | 6.3 | 6.42 | 6.25 | 6.38 | +1.43% | 51,378 | 32,646,383 |
| 2024-05-13 | 6.62 | 6.68 | 6.28 | 6.29 | -2.18% | 114,157 | 73,338,567 |
| 2024-05-10 | 6.75 | 6.77 | 6.37 | 6.43 | -4.6% | 96,716 | 63,144,370 |
| 2024-05-09 | 6.74 | 6.87 | 6.68 | 6.74 | +0.45% | 46,516 | 31,585,374 |
| 2024-05-08 | 6.78 | 6.86 | 6.67 | 6.71 | -1.76% | 54,081 | 36,486,075 |
| 2024-05-07 | 6.73 | 6.85 | 6.68 | 6.83 | +1.79% | 56,056 | 37,940,551 |
| 2024-05-06 | 6.72 | 6.87 | 6.67 | 6.71 | +1.36% | 74,743 | 50,500,464 |
| 2024-04-30 | 6.67 | 6.75 | 6.54 | 6.62 | -0.75% | 75,764 | 50,363,483 |
| 2024-04-29 | 6.39 | 6.69 | 6.38 | 6.67 | +4.55% | 87,986 | 58,144,119 |
| 2024-04-26 | 6.17 | 6.39 | 6.12 | 6.38 | +3.4% | 60,264 | 37,872,409 |
| 2024-04-25 | 6.04 | 6.24 | 6.02 | 6.17 | +1.82% | 70,651 | 43,589,755 |
| 2024-04-24 | 6.11 | 6.15 | 5.98 | 6.06 | -0.16% | 69,709 | 42,304,207 |
| 2024-04-23 | 5.68 | 6.14 | 5.67 | 6.07 | +7.62% | 117,908 | 69,810,931 |
| 2024-04-22 | 5.6 | 5.72 | 5.43 | 5.64 | +0.89% | 67,587 | 37,933,913 |
| 2024-04-19 | 5.77 | 5.83 | 5.58 | 5.59 | -2.95% | 71,046 | 40,309,285 |
| 2024-04-18 | 5.79 | 5.89 | 5.58 | 5.76 | -1.2% | 98,727 | 56,836,439 |
| 2024-04-17 | 5.53 | 5.83 | 5.53 | 5.83 | +7.76% | 96,153 | 55,201,314 |
| 2024-04-16 | 5.96 | 5.96 | 5.4 | 5.41 | -9.08% | 105,005 | 58,444,343 |
| 2024-04-15 | 6.35 | 6.44 | 5.85 | 5.95 | -6.59% | 90,171 | 54,998,919 |
| 2024-04-12 | 6.5 | 6.59 | 6.32 | 6.37 | -2.45% | 56,590 | 36,226,077 |
| 2024-04-11 | 6.59 | 6.65 | 6.5 | 6.53 | -0.76% | 50,596 | 33,220,053 |
| 2024-04-10 | 6.8 | 6.81 | 6.56 | 6.58 | -3.24% | 56,831 | 37,684,831 |
| 2024-04-09 | 6.68 | 6.81 | 6.47 | 6.8 | +2.87% | 61,344 | 40,831,498 |
| 2024-04-08 | 6.77 | 6.8 | 6.46 | 6.61 | -2.51% | 120,674 | 79,752,894 |
| 2024-04-03 | 6.89 | 6.9 | 6.71 | 6.78 | -1.31% | 61,693 | 41,897,701 |
| 2024-04-02 | 7.02 | 7.03 | 6.8 | 6.87 | -1.86% | 65,398 | 44,876,181 |
| 2024-04-01 | 6.81 | 7 | 6.77 | 7 | +2.79% | 59,643 | 41,187,236 |
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：