股票概览
5.17
+0.58%
+0.03
5.09
开盘价
5.29
最高价
5.07
最低价
24,662
成交量
数据更新至: 2024-06-28
技术指标
5.18
MA5 (5日均线)
5.34
MA10 (10日均线)
5.49
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 | 5.09 | 5.29 | 5.07 | 5.17 | +0.58% | 24,662 | 12,842,946 |
| 2024-06-27 | 5.29 | 5.39 | 5.12 | 5.14 | -3.02% | 34,969 | 18,267,141 |
| 2024-06-26 | 5.23 | 5.32 | 5.06 | 5.3 | +2.71% | 32,963 | 17,111,219 |
| 2024-06-25 | 5.01 | 5.29 | 5.01 | 5.16 | +0.58% | 38,507 | 19,936,681 |
| 2024-06-24 | 5.31 | 5.42 | 5.12 | 5.13 | -4.82% | 42,400 | 22,214,026 |
| 2024-06-21 | 5.68 | 5.7 | 5.21 | 5.39 | -6.75% | 58,788 | 31,822,082 |
| 2024-06-20 | 5.51 | 6.49 | 5.41 | 5.78 | +5.28% | 72,317 | 42,615,464 |
| 2024-06-19 | 5.49 | 5.67 | 5.38 | 5.49 | 0% | 16,663 | 9,129,645 |
| 2024-06-18 | 5.01 | 5.5 | 5.01 | 5.49 | +3% | 19,647 | 10,678,273 |
| 2024-06-17 | 5.46 | 5.47 | 5.28 | 5.33 | -2.38% | 24,058 | 12,882,022 |
| 2024-06-14 | 5.68 | 5.86 | 5.43 | 5.46 | -4.88% | 40,547 | 22,467,555 |
| 2024-06-13 | 5.58 | 6 | 5.5 | 5.74 | +3.05% | 31,067 | 17,849,915 |
| 2024-06-12 | 5.65 | 5.65 | 5.43 | 5.57 | +2.01% | 8,997 | 4,985,241 |
| 2024-06-11 | 5.49 | 5.49 | 5.32 | 5.46 | -0.36% | 16,409 | 8,857,184 |
| 2024-06-07 | 5.41 | 5.65 | 5.37 | 5.48 | +1.11% | 17,945 | 9,861,002 |
| 2024-06-06 | 5.65 | 5.69 | 5.3 | 5.42 | -3.21% | 19,425 | 10,573,850 |
| 2024-06-05 | 5.68 | 5.75 | 5.55 | 5.6 | -1.23% | 16,420 | 9,282,616 |
| 2024-06-04 | 5.81 | 5.85 | 5.59 | 5.67 | -3.41% | 14,669 | 8,335,011 |
| 2024-06-03 | 6.07 | 6.11 | 5.81 | 5.87 | -4.08% | 13,487 | 7,999,432 |
| 2024-05-31 | 6.07 | 6.15 | 6.01 | 6.12 | +1.16% | 8,214 | 5,009,335 |
| 2024-05-30 | 6.27 | 6.27 | 6 | 6.05 | -1.31% | 10,639 | 6,488,406 |
| 2024-05-29 | 5.8 | 6.17 | 5.8 | 6.13 | +1.83% | 11,420 | 6,973,243 |
| 2024-05-28 | 6.04 | 6.14 | 5.99 | 6.02 | -1.31% | 7,757 | 4,690,845 |
| 2024-05-27 | 6.13 | 6.21 | 5.99 | 6.1 | -0.81% | 9,785 | 5,940,045 |
| 2024-05-24 | 6.24 | 6.33 | 6.15 | 6.15 | -0.81% | 6,865 | 4,272,288 |
| 2024-05-23 | 6.29 | 6.29 | 6.16 | 6.2 | -1.9% | 9,045 | 5,628,326 |
| 2024-05-22 | 6.28 | 6.35 | 6.22 | 6.32 | +0.96% | 9,456 | 5,951,808 |
| 2024-05-21 | 6.56 | 6.56 | 6.22 | 6.26 | -0.95% | 13,049 | 8,207,432 |
| 2024-05-20 | 6.38 | 6.45 | 6.28 | 6.32 | -0.47% | 12,037 | 7,640,234 |
| 2024-05-17 | 6.24 | 6.35 | 6.15 | 6.35 | +1.76% | 13,273 | 8,335,744 |
| 2024-05-16 | 5.04 | 6.38 | 5.04 | 6.24 | -0.95% | 14,770 | 9,248,683 |
| 2024-05-15 | 6.29 | 6.42 | 6.19 | 6.3 | +0.32% | 9,261 | 5,859,126 |
| 2024-05-14 | 6.3 | 6.36 | 6.22 | 6.28 | +0.8% | 12,518 | 7,885,825 |
| 2024-05-13 | 6.49 | 6.49 | 6.18 | 6.23 | -4.01% | 11,715 | 7,342,740 |
| 2024-05-10 | 6.68 | 6.68 | 6.44 | 6.49 | -2.41% | 10,119 | 6,581,418 |
| 2024-05-09 | 6.6 | 6.7 | 6.55 | 6.65 | +1.37% | 10,247 | 6,818,590 |
| 2024-05-08 | 6.53 | 6.62 | 6.43 | 6.56 | 0% | 14,557 | 9,480,256 |
| 2024-05-07 | 6.72 | 6.78 | 6.5 | 6.56 | -2.53% | 18,295 | 12,035,285 |
| 2024-05-06 | 6.2 | 6.78 | 6.2 | 6.73 | +8.72% | 30,090 | 19,667,574 |
| 2024-04-30 | 6.22 | 6.23 | 6.06 | 6.19 | -0.16% | 27,400 | 16,826,585 |
| 2024-04-29 | 6.03 | 6.27 | 6 | 6.2 | +2.82% | 20,443 | 12,593,916 |
| 2024-04-26 | 5.59 | 6.08 | 5.59 | 6.03 | +2.73% | 12,808 | 7,599,940 |
| 2024-04-25 | 5.8 | 5.96 | 5.76 | 5.87 | +1.03% | 8,867 | 5,216,390 |
| 2024-04-24 | 5.53 | 5.81 | 5.5 | 5.81 | +5.06% | 15,825 | 9,034,327 |
| 2024-04-23 | 5.41 | 5.61 | 5.41 | 5.53 | +1.84% | 13,050 | 7,220,274 |
| 2024-04-22 | 5.44 | 5.55 | 5.25 | 5.43 | -0.37% | 12,582 | 6,844,448 |
| 2024-04-19 | 5.53 | 5.59 | 5.39 | 5.45 | -1.09% | 10,974 | 5,991,575 |
| 2024-04-18 | 5.54 | 5.65 | 5.34 | 5.51 | -2.65% | 22,634 | 12,466,337 |
| 2024-04-17 | 5.05 | 5.66 | 5.05 | 5.66 | +13.2% | 23,471 | 12,871,499 |
| 2024-04-16 | 5.7 | 5.7 | 5 | 5 | -12.13% | 26,554 | 13,696,660 |
| 2024-04-15 | 6.56 | 6.83 | 5.63 | 5.69 | -8.08% | 26,583 | 15,784,056 |
| 2024-04-12 | 6.25 | 6.34 | 6.12 | 6.19 | -0.32% | 9,271 | 5,753,953 |
| 2024-04-11 | 6.18 | 6.32 | 6.09 | 6.21 | +0.49% | 10,004 | 6,237,654 |
| 2024-04-10 | 6.42 | 6.51 | 6.08 | 6.18 | -3.74% | 11,559 | 7,153,460 |
| 2024-04-09 | 6.17 | 6.45 | 6.16 | 6.42 | +3.38% | 14,493 | 9,175,656 |
| 2024-04-08 | 6.51 | 6.59 | 6.17 | 6.21 | -5.77% | 15,881 | 10,042,011 |
| 2024-04-03 | 6.64 | 6.64 | 6.46 | 6.59 | -0.3% | 18,076 | 11,829,514 |
| 2024-04-02 | 6.64 | 6.71 | 6.43 | 6.61 | +1.38% | 20,467 | 13,537,059 |
| 2024-04-01 | 6.26 | 6.53 | 6.26 | 6.52 | +3.99% | 13,356 | 8,607,408 |
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：