股票概览
5.04
+0.2%
+0.01
5.02
开盘价
5.15
最高价
5.02
最低价
117,402
成交量
数据更新至: 2024-06-28
技术指标
4.97
MA5 (5日均线)
5.04
MA10 (10日均线)
5.13
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 | 5.02 | 5.15 | 5.02 | 5.04 | +0.2% | 117,402 | 59,863,410 |
| 2024-06-27 | 5.07 | 5.11 | 5 | 5.03 | -0.4% | 91,695 | 46,299,828 |
| 2024-06-26 | 4.84 | 5.07 | 4.78 | 5.05 | +4.77% | 131,802 | 65,273,909 |
| 2024-06-25 | 4.86 | 4.94 | 4.78 | 4.82 | -1.43% | 98,181 | 47,629,042 |
| 2024-06-24 | 5.03 | 5.07 | 4.89 | 4.89 | -3.93% | 151,723 | 75,564,605 |
| 2024-06-21 | 5.17 | 5.2 | 5.01 | 5.09 | -2.3% | 202,225 | 102,867,410 |
| 2024-06-20 | 5.11 | 5.28 | 5.07 | 5.21 | +2.16% | 210,516 | 108,690,706 |
| 2024-06-19 | 5.15 | 5.2 | 5.07 | 5.1 | -0.97% | 80,012 | 40,847,526 |
| 2024-06-18 | 5.08 | 5.2 | 5.06 | 5.15 | +1.98% | 140,496 | 72,335,712 |
| 2024-06-17 | 5.15 | 5.18 | 5.04 | 5.05 | -1.94% | 125,428 | 63,814,789 |
| 2024-06-14 | 5.16 | 5.2 | 5.07 | 5.15 | -1.15% | 155,322 | 79,710,462 |
| 2024-06-13 | 5.13 | 5.26 | 5.03 | 5.21 | +1.56% | 171,629 | 88,357,692 |
| 2024-06-12 | 5.19 | 5.23 | 5.11 | 5.13 | -1.16% | 102,492 | 52,898,323 |
| 2024-06-11 | 5.11 | 5.22 | 5.06 | 5.19 | +0.58% | 98,157 | 50,465,429 |
| 2024-06-07 | 5.18 | 5.24 | 5.12 | 5.16 | 0% | 82,711 | 42,762,831 |
| 2024-06-06 | 5.22 | 5.28 | 5.08 | 5.16 | -1.34% | 120,641 | 62,243,300 |
| 2024-06-05 | 5.27 | 5.33 | 5.22 | 5.23 | -0.19% | 67,241 | 35,527,819 |
| 2024-06-04 | 5.26 | 5.27 | 5.14 | 5.24 | -0.76% | 84,162 | 43,743,722 |
| 2024-06-03 | 5.41 | 5.44 | 5.25 | 5.28 | -2.58% | 86,106 | 45,897,863 |
| 2024-05-31 | 5.37 | 5.46 | 5.35 | 5.42 | +1.31% | 92,385 | 50,008,786 |
| 2024-05-30 | 5.29 | 5.41 | 5.23 | 5.35 | +0.94% | 95,191 | 50,929,978 |
| 2024-05-29 | 5.34 | 5.43 | 5.29 | 5.3 | -0.75% | 70,518 | 37,679,066 |
| 2024-05-28 | 5.37 | 5.43 | 5.29 | 5.34 | -0.37% | 70,828 | 37,915,595 |
| 2024-05-27 | 5.5 | 5.5 | 5.23 | 5.36 | 0% | 90,087 | 47,852,909 |
| 2024-05-24 | 5.47 | 5.49 | 5.36 | 5.36 | -2.01% | 104,184 | 56,338,299 |
| 2024-05-23 | 5.6 | 5.61 | 5.46 | 5.47 | -2.32% | 79,767 | 43,927,886 |
| 2024-05-22 | 5.58 | 5.63 | 5.56 | 5.6 | +0.36% | 59,004 | 32,986,671 |
| 2024-05-21 | 5.69 | 5.7 | 5.58 | 5.58 | -2.28% | 79,838 | 44,804,404 |
| 2024-05-20 | 5.72 | 5.75 | 5.66 | 5.71 | +0.35% | 85,986 | 49,062,972 |
| 2024-05-17 | 5.59 | 5.71 | 5.58 | 5.69 | +1.61% | 68,682 | 38,873,415 |
| 2024-05-16 | 5.61 | 5.69 | 5.59 | 5.6 | 0% | 72,182 | 40,695,309 |
| 2024-05-15 | 5.66 | 5.71 | 5.59 | 5.6 | -1.41% | 89,774 | 50,584,197 |
| 2024-05-14 | 5.8 | 5.81 | 5.59 | 5.68 | -1.56% | 146,339 | 83,162,866 |
| 2024-05-13 | 5.88 | 5.89 | 5.73 | 5.77 | -2.37% | 113,573 | 65,991,886 |
| 2024-05-10 | 6.06 | 6.1 | 5.9 | 5.91 | -2.31% | 106,633 | 63,428,777 |
| 2024-05-09 | 6.01 | 6.11 | 6.01 | 6.05 | +0.17% | 84,822 | 51,476,710 |
| 2024-05-08 | 6.18 | 6.21 | 6.03 | 6.04 | -2.27% | 115,697 | 70,499,342 |
| 2024-05-07 | 6.1 | 6.28 | 6.05 | 6.18 | +1.15% | 177,015 | 109,360,338 |
| 2024-05-06 | 6.02 | 6.18 | 6 | 6.11 | +2.69% | 148,201 | 90,371,757 |
| 2024-04-30 | 6 | 6.07 | 5.9 | 5.95 | -0.83% | 117,728 | 70,163,626 |
| 2024-04-29 | 5.91 | 6.07 | 5.86 | 6 | +1.52% | 199,677 | 120,216,015 |
| 2024-04-26 | 5.9 | 6 | 5.56 | 5.91 | -3.11% | 404,618 | 234,191,066 |
| 2024-04-25 | 6.13 | 6.15 | 6.05 | 6.1 | -0.16% | 72,280 | 44,049,491 |
| 2024-04-24 | 6.09 | 6.13 | 6.03 | 6.11 | +0.83% | 81,827 | 49,786,362 |
| 2024-04-23 | 6.06 | 6.15 | 6.03 | 6.06 | +0.17% | 67,517 | 40,966,641 |
| 2024-04-22 | 6.05 | 6.16 | 5.94 | 6.05 | -0.66% | 91,421 | 55,468,740 |
| 2024-04-19 | 6.07 | 6.11 | 5.94 | 6.09 | 0% | 140,348 | 84,800,839 |
| 2024-04-18 | 6.1 | 6.18 | 6 | 6.09 | -0.49% | 125,992 | 76,689,149 |
| 2024-04-17 | 5.94 | 6.13 | 5.93 | 6.12 | +4.44% | 128,703 | 78,025,560 |
| 2024-04-16 | 6.15 | 6.18 | 5.8 | 5.86 | -4.56% | 191,847 | 114,051,401 |
| 2024-04-15 | 6.08 | 6.24 | 6.05 | 6.14 | -0.49% | 134,186 | 82,542,267 |
| 2024-04-12 | 6.18 | 6.27 | 6.13 | 6.17 | 0% | 88,713 | 54,991,002 |
| 2024-04-11 | 6.15 | 6.28 | 6.11 | 6.17 | +0.33% | 85,661 | 53,159,543 |
| 2024-04-10 | 6.26 | 6.26 | 6.1 | 6.15 | -1.6% | 108,432 | 66,729,763 |
| 2024-04-09 | 6.25 | 6.29 | 6.18 | 6.25 | +0.16% | 93,863 | 58,445,553 |
| 2024-04-08 | 6.4 | 6.41 | 6.22 | 6.24 | -2.95% | 179,388 | 112,913,261 |
| 2024-04-03 | 6.47 | 6.56 | 6.27 | 6.43 | -0.62% | 189,850 | 121,246,858 |
| 2024-04-02 | 6.74 | 6.74 | 6.43 | 6.47 | -4.15% | 257,747 | 169,059,000 |
| 2024-04-01 | 6.91 | 6.95 | 6.64 | 6.75 | -1.89% | 456,709 | 308,453,893 |
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：