股票概览
5.26
+3.34%
+0.17
5.17
开盘价
5.45
最高价
5.08
最低价
114,888
成交量
数据更新至: 2024-06-28
技术指标
5.03
MA5 (5日均线)
5.09
MA10 (10日均线)
5.19
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 | 5.17 | 5.45 | 5.08 | 5.26 | +3.34% | 114,888 | 60,948,806 |
| 2024-06-27 | 5.14 | 5.35 | 5.07 | 5.09 | -1.55% | 105,331 | 54,916,070 |
| 2024-06-26 | 5.08 | 5.19 | 4.91 | 5.17 | +7.26% | 109,281 | 55,464,016 |
| 2024-06-25 | 4.8 | 4.91 | 4.75 | 4.82 | 0% | 57,060 | 27,529,794 |
| 2024-06-24 | 5 | 5.06 | 4.78 | 4.82 | -3.79% | 74,545 | 36,402,403 |
| 2024-06-21 | 5.09 | 5.14 | 4.98 | 5.01 | -1.57% | 49,870 | 25,181,079 |
| 2024-06-20 | 5.17 | 5.23 | 5.07 | 5.09 | -1.93% | 68,792 | 35,375,972 |
| 2024-06-19 | 5.28 | 5.31 | 5.18 | 5.19 | -1.33% | 49,263 | 25,793,393 |
| 2024-06-18 | 5.15 | 5.28 | 5.12 | 5.26 | +1.74% | 58,401 | 30,536,536 |
| 2024-06-17 | 5.23 | 5.32 | 5.15 | 5.17 | -1.9% | 66,333 | 34,700,493 |
| 2024-06-14 | 5.31 | 5.33 | 5.21 | 5.27 | -1.13% | 64,883 | 34,098,523 |
| 2024-06-13 | 5.22 | 5.44 | 5.09 | 5.33 | +1.52% | 133,472 | 70,248,840 |
| 2024-06-12 | 5.07 | 5.28 | 5.04 | 5.25 | +3.35% | 92,268 | 48,019,463 |
| 2024-06-11 | 5.1 | 5.14 | 4.87 | 5.08 | -0.39% | 100,060 | 49,995,366 |
| 2024-06-07 | 4.81 | 5.13 | 4.81 | 5.1 | +6.47% | 137,104 | 68,549,290 |
| 2024-06-06 | 5.25 | 5.28 | 4.74 | 4.79 | -9.62% | 196,642 | 96,208,914 |
| 2024-06-05 | 5.31 | 5.43 | 5.22 | 5.3 | 0% | 92,349 | 49,211,272 |
| 2024-06-04 | 5.45 | 5.52 | 5.22 | 5.3 | -3.99% | 139,674 | 74,479,938 |
| 2024-06-03 | 5.9 | 6.03 | 5.48 | 5.52 | -6.28% | 142,019 | 80,262,436 |
| 2024-05-31 | 5.62 | 5.96 | 5.55 | 5.89 | +5.56% | 188,346 | 108,860,185 |
| 2024-05-30 | 5.42 | 5.66 | 5.38 | 5.58 | +2.39% | 187,302 | 104,119,977 |
| 2024-05-29 | 5.61 | 5.93 | 5.45 | 5.45 | -14.98% | 352,920 | 198,097,754 |
| 2024-05-28 | 6.61 | 6.65 | 6.06 | 6.41 | -6.15% | 184,928 | 116,654,826 |
| 2024-05-27 | 6.93 | 7.04 | 6.64 | 6.83 | -0.87% | 83,160 | 56,061,396 |
| 2024-05-24 | 7.2 | 7.21 | 6.88 | 6.89 | -5.87% | 134,816 | 94,845,075 |
| 2024-05-23 | 7.15 | 7.42 | 7.08 | 7.32 | +2.52% | 163,179 | 119,452,934 |
| 2024-05-22 | 7.15 | 7.23 | 7.03 | 7.14 | -0.56% | 83,356 | 59,358,999 |
| 2024-05-21 | 7.42 | 7.44 | 7.13 | 7.18 | -3.62% | 103,811 | 74,765,324 |
| 2024-05-20 | 7.2 | 7.55 | 7.18 | 7.45 | +0.68% | 166,027 | 122,919,508 |
| 2024-05-17 | 6.9 | 7.48 | 6.9 | 7.4 | +9.63% | 226,434 | 163,633,606 |
| 2024-05-16 | 6.64 | 6.89 | 6.64 | 6.75 | +1.05% | 95,279 | 64,678,070 |
| 2024-05-15 | 6.77 | 6.88 | 6.6 | 6.68 | -2.2% | 131,232 | 88,251,798 |
| 2024-05-14 | 7 | 7.16 | 6.64 | 6.83 | -3.39% | 200,975 | 137,247,794 |
| 2024-05-13 | 7.71 | 7.72 | 7.03 | 7.07 | -9.24% | 154,740 | 111,742,844 |
| 2024-05-10 | 7.94 | 8.12 | 7.77 | 7.79 | -2.5% | 91,824 | 72,256,042 |
| 2024-05-09 | 7.75 | 8.03 | 7.71 | 7.99 | +2.44% | 117,270 | 92,255,962 |
| 2024-05-08 | 7.91 | 7.99 | 7.71 | 7.8 | -2.62% | 113,892 | 89,111,552 |
| 2024-05-07 | 7.77 | 8.15 | 7.77 | 8.01 | +2.69% | 172,368 | 137,763,821 |
| 2024-05-06 | 7.73 | 7.93 | 7.68 | 7.8 | -4.18% | 206,564 | 161,392,950 |
| 2024-04-30 | 8.79 | 8.79 | 7.99 | 8.14 | -14.32% | 278,953 | 230,234,489 |
| 2024-04-29 | 9.61 | 9.62 | 9.29 | 9.5 | -2.16% | 126,063 | 118,604,690 |
| 2024-04-26 | 9.06 | 9.98 | 9.06 | 9.71 | +6.35% | 167,473 | 161,909,753 |
| 2024-04-25 | 9.19 | 9.32 | 9.08 | 9.13 | -0.76% | 108,081 | 99,367,276 |
| 2024-04-24 | 8.86 | 9.29 | 8.79 | 9.2 | +3.02% | 114,190 | 104,270,453 |
| 2024-04-23 | 8.87 | 9.2 | 8.82 | 8.93 | +0.34% | 96,631 | 86,986,208 |
| 2024-04-22 | 9.01 | 9.29 | 8.74 | 8.9 | -2.41% | 112,383 | 100,893,907 |
| 2024-04-19 | 8.48 | 9.14 | 8.42 | 9.12 | +7.29% | 150,665 | 133,459,664 |
| 2024-04-18 | 8.34 | 8.77 | 8.25 | 8.5 | +2.78% | 107,225 | 91,777,751 |
| 2024-04-17 | 7.81 | 8.37 | 7.81 | 8.27 | +8.53% | 73,704 | 60,014,242 |
| 2024-04-16 | 8.2 | 8.33 | 7.55 | 7.62 | -8.74% | 93,297 | 72,919,381 |
| 2024-04-15 | 8.63 | 8.98 | 8.15 | 8.35 | -4.02% | 81,015 | 69,040,289 |
| 2024-04-12 | 8.79 | 8.92 | 8.62 | 8.7 | -1.81% | 37,079 | 32,614,034 |
| 2024-04-11 | 8.9 | 9.07 | 8.78 | 8.86 | -1.88% | 57,594 | 51,289,538 |
| 2024-04-10 | 9 | 9.19 | 8.66 | 9.03 | -0.22% | 83,500 | 74,511,699 |
| 2024-04-09 | 9.06 | 9.24 | 8.93 | 9.05 | +0.33% | 63,604 | 57,751,215 |
| 2024-04-08 | 9.41 | 9.51 | 9.02 | 9.02 | -4.65% | 72,133 | 66,135,884 |
| 2024-04-03 | 9.72 | 9.8 | 9.27 | 9.46 | -3.67% | 116,868 | 110,626,668 |
| 2024-04-02 | 9.93 | 10.3 | 9.8 | 9.82 | -1.7% | 157,661 | 158,300,636 |
| 2024-04-01 | 9.9 | 10.19 | 9.65 | 9.99 | +1.52% | 145,578 | 144,118,518 |
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：