股票概览
5.95
+0.85%
+0.05
5.94
开盘价
6.04
最高价
5.92
最低价
112,644
成交量
数据更新至: 2024-06-28
技术指标
5.98
MA5 (5日均线)
6.13
MA10 (10日均线)
6.29
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 | 5.94 | 6.04 | 5.92 | 5.95 | +0.85% | 112,644 | 67,438,380 |
| 2024-06-27 | 6.1 | 6.11 | 5.89 | 5.9 | -3.44% | 117,417 | 70,290,858 |
| 2024-06-26 | 5.95 | 6.11 | 5.85 | 6.11 | +1.5% | 149,066 | 89,391,159 |
| 2024-06-25 | 5.94 | 6.19 | 5.85 | 6.02 | +1.52% | 156,051 | 93,795,837 |
| 2024-06-24 | 6.1 | 6.12 | 5.89 | 5.93 | -4.97% | 190,075 | 113,478,865 |
| 2024-06-21 | 6 | 6.46 | 5.91 | 6.24 | +1.3% | 266,795 | 167,301,776 |
| 2024-06-20 | 6.4 | 6.85 | 6.16 | 6.16 | -3.3% | 363,762 | 236,123,504 |
| 2024-06-19 | 6.33 | 6.54 | 6.28 | 6.37 | +0.63% | 147,008 | 94,111,062 |
| 2024-06-18 | 6.33 | 6.37 | 6.26 | 6.33 | +0.96% | 76,205 | 48,220,621 |
| 2024-06-17 | 6.48 | 6.48 | 6.26 | 6.27 | -2.64% | 89,451 | 56,635,956 |
| 2024-06-14 | 6.39 | 6.44 | 6.28 | 6.44 | +0.63% | 64,403 | 41,146,611 |
| 2024-06-13 | 6.46 | 6.52 | 6.36 | 6.4 | -1.39% | 82,872 | 53,210,796 |
| 2024-06-12 | 6.33 | 6.51 | 6.28 | 6.49 | +2.53% | 108,046 | 69,694,840 |
| 2024-06-11 | 6.27 | 6.34 | 6.12 | 6.33 | +0.32% | 95,425 | 59,529,335 |
| 2024-06-07 | 6.22 | 6.35 | 6.21 | 6.31 | +3.1% | 152,495 | 95,855,376 |
| 2024-06-06 | 6.42 | 6.49 | 6.05 | 6.12 | -4.67% | 187,896 | 116,825,846 |
| 2024-06-05 | 6.55 | 6.57 | 6.42 | 6.42 | -2.43% | 100,065 | 64,896,217 |
| 2024-06-04 | 6.61 | 6.62 | 6.47 | 6.58 | -0.45% | 118,927 | 77,823,363 |
| 2024-06-03 | 6.87 | 6.88 | 6.55 | 6.61 | -3.92% | 183,030 | 121,984,225 |
| 2024-05-31 | 6.78 | 6.9 | 6.76 | 6.88 | +2.08% | 136,669 | 93,648,119 |
| 2024-05-30 | 6.83 | 6.92 | 6.72 | 6.74 | -1.61% | 131,160 | 88,896,393 |
| 2024-05-29 | 6.7 | 7.1 | 6.66 | 6.85 | +1.78% | 191,520 | 131,994,899 |
| 2024-05-28 | 6.86 | 6.87 | 6.72 | 6.73 | -1.75% | 90,610 | 61,403,468 |
| 2024-05-27 | 6.81 | 6.86 | 6.67 | 6.85 | +0.59% | 122,239 | 82,505,324 |
| 2024-05-24 | 6.88 | 6.97 | 6.76 | 6.81 | -1.02% | 117,292 | 80,530,310 |
| 2024-05-23 | 7.01 | 7.04 | 6.84 | 6.88 | -3.78% | 213,442 | 147,413,691 |
| 2024-05-22 | 7.17 | 7.3 | 7.11 | 7.15 | -0.83% | 190,040 | 136,526,171 |
| 2024-05-21 | 7.36 | 7.43 | 7.17 | 7.21 | -3.61% | 254,101 | 183,736,319 |
| 2024-05-20 | 7.38 | 7.64 | 7.32 | 7.48 | +3.03% | 402,879 | 302,049,520 |
| 2024-05-17 | 7.22 | 7.41 | 7.11 | 7.26 | +0.55% | 202,383 | 146,481,605 |
| 2024-05-16 | 7.15 | 7.35 | 7.14 | 7.22 | +1.26% | 194,838 | 141,135,723 |
| 2024-05-15 | 7.2 | 7.31 | 7.1 | 7.13 | -0.83% | 156,632 | 112,465,247 |
| 2024-05-14 | 7.07 | 7.25 | 7.03 | 7.19 | +1.7% | 182,390 | 130,412,644 |
| 2024-05-13 | 7.27 | 7.29 | 7.01 | 7.07 | -4.72% | 248,787 | 177,235,149 |
| 2024-05-10 | 7.64 | 7.8 | 7.38 | 7.42 | -2.24% | 240,190 | 180,371,253 |
| 2024-05-09 | 7.54 | 7.75 | 7.5 | 7.59 | +0.53% | 272,535 | 208,369,398 |
| 2024-05-08 | 7.71 | 7.75 | 7.51 | 7.55 | -2.08% | 283,727 | 215,388,847 |
| 2024-05-07 | 8 | 8.08 | 7.64 | 7.71 | -1.53% | 554,652 | 432,267,577 |
| 2024-05-06 | 7.21 | 7.83 | 7.21 | 7.83 | +9.97% | 470,528 | 354,417,162 |
| 2024-04-30 | 7.38 | 7.49 | 7.07 | 7.12 | -3.52% | 296,261 | 213,699,246 |
| 2024-04-29 | 7.18 | 7.4 | 7.11 | 7.38 | +3.22% | 339,058 | 247,832,564 |
| 2024-04-26 | 6.96 | 7.17 | 6.91 | 7.15 | +2.88% | 322,435 | 228,247,197 |
| 2024-04-25 | 6.99 | 7.09 | 6.87 | 6.95 | -1.42% | 248,369 | 173,039,059 |
| 2024-04-24 | 6.92 | 7.08 | 6.86 | 7.05 | +2.03% | 239,039 | 167,292,236 |
| 2024-04-23 | 7.03 | 7.1 | 6.8 | 6.91 | -1.85% | 321,227 | 222,896,435 |
| 2024-04-22 | 7.66 | 7.73 | 7.02 | 7.04 | -8.57% | 488,615 | 351,808,295 |
| 2024-04-19 | 7.53 | 7.93 | 7.48 | 7.7 | +0.79% | 438,455 | 338,242,014 |
| 2024-04-18 | 7.4 | 7.79 | 7.2 | 7.64 | -2.68% | 589,441 | 444,028,101 |
| 2024-04-17 | 7.27 | 8.39 | 7.27 | 7.85 | -2.85% | 823,529 | 639,332,529 |
| 2024-04-16 | 8.08 | 8.08 | 8.08 | 8.08 | -10.02% | 33,291 | 26,899,128 |
| 2024-04-15 | 9.06 | 9.13 | 8.98 | 8.98 | -10.02% | 139,777 | 125,871,757 |
| 2024-04-12 | 9.65 | 10.26 | 9.35 | 9.98 | +3.1% | 899,553 | 881,639,737 |
| 2024-04-11 | 10.34 | 10.6 | 9.68 | 9.68 | -2.91% | 1,265,095 | 1,292,917,184 |
| 2024-04-10 | 9.02 | 9.97 | 9.02 | 9.97 | +10.04% | 552,642 | 538,668,506 |
| 2024-04-09 | 8.72 | 9.1 | 8.6 | 9.06 | +1.34% | 405,525 | 361,376,396 |
| 2024-04-08 | 8.68 | 9.26 | 8.58 | 8.94 | +0.9% | 462,304 | 412,008,665 |
| 2024-04-03 | 9.02 | 9.45 | 8.81 | 8.86 | -0.23% | 542,346 | 494,232,439 |
| 2024-04-02 | 9 | 9.33 | 8.82 | 8.88 | -1.33% | 398,482 | 359,447,410 |
| 2024-04-01 | 8.8 | 9.1 | 8.8 | 9 | +2.86% | 315,043 | 282,319,606 |
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：