股票概览
5.74
-0.35%
-0.02
5.76
开盘价
5.82
最高价
5.71
最低价
24,588
成交量
数据更新至: 2024-06-28
技术指标
5.73
MA5 (5日均线)
5.86
MA10 (10日均线)
6.06
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 | 5.76 | 5.82 | 5.71 | 5.74 | -0.35% | 24,588 | 14,188,401 |
| 2024-06-27 | 5.83 | 5.86 | 5.75 | 5.76 | -1.2% | 23,698 | 13,720,056 |
| 2024-06-26 | 5.64 | 5.84 | 5.64 | 5.83 | +2.64% | 31,059 | 17,861,938 |
| 2024-06-25 | 5.64 | 5.74 | 5.6 | 5.68 | +0.35% | 28,467 | 16,194,200 |
| 2024-06-24 | 5.83 | 5.85 | 5.65 | 5.66 | -2.92% | 41,408 | 23,603,718 |
| 2024-06-21 | 5.75 | 5.89 | 5.73 | 5.83 | +0.87% | 39,771 | 23,220,797 |
| 2024-06-20 | 5.95 | 5.99 | 5.76 | 5.78 | -3.18% | 54,911 | 32,150,424 |
| 2024-06-19 | 6.05 | 6.07 | 5.94 | 5.97 | -4.02% | 41,693 | 24,975,103 |
| 2024-06-18 | 6.16 | 6.25 | 6.11 | 6.22 | +1.14% | 53,716 | 33,246,688 |
| 2024-06-17 | 6.21 | 6.21 | 6.1 | 6.15 | -1.13% | 73,025 | 44,825,352 |
| 2024-06-14 | 6.29 | 6.33 | 6.16 | 6.22 | -1.27% | 94,949 | 59,211,932 |
| 2024-06-13 | 6.32 | 6.39 | 6.25 | 6.3 | 0% | 98,759 | 62,608,171 |
| 2024-06-12 | 6.08 | 6.36 | 6.08 | 6.3 | +3.28% | 92,330 | 57,638,341 |
| 2024-06-11 | 6.14 | 6.14 | 6.03 | 6.1 | -0.81% | 40,261 | 24,491,361 |
| 2024-06-07 | 6.08 | 6.21 | 6.06 | 6.15 | +1.65% | 60,597 | 37,158,943 |
| 2024-06-06 | 6.25 | 6.3 | 6 | 6.05 | -3.2% | 82,288 | 50,091,360 |
| 2024-06-05 | 6.39 | 6.41 | 6.23 | 6.25 | -2.34% | 44,703 | 28,217,872 |
| 2024-06-04 | 6.32 | 6.41 | 6.23 | 6.4 | +0.95% | 47,429 | 29,990,711 |
| 2024-06-03 | 6.43 | 6.49 | 6.27 | 6.34 | -1.71% | 66,670 | 42,490,560 |
| 2024-05-31 | 6.44 | 6.48 | 6.42 | 6.45 | +0.31% | 31,853 | 20,537,169 |
| 2024-05-30 | 6.49 | 6.53 | 6.41 | 6.43 | -0.92% | 31,894 | 20,600,332 |
| 2024-05-29 | 6.51 | 6.57 | 6.47 | 6.49 | -0.46% | 32,443 | 21,161,702 |
| 2024-05-28 | 6.61 | 6.61 | 6.5 | 6.52 | -1.36% | 38,678 | 25,331,550 |
| 2024-05-27 | 6.63 | 6.7 | 6.53 | 6.61 | -0.75% | 51,496 | 33,919,766 |
| 2024-05-24 | 6.62 | 6.72 | 6.58 | 6.66 | +0.76% | 43,021 | 28,713,505 |
| 2024-05-23 | 6.74 | 6.75 | 6.58 | 6.61 | -2.07% | 47,090 | 31,276,287 |
| 2024-05-22 | 6.78 | 6.81 | 6.74 | 6.75 | -0.44% | 42,295 | 28,659,050 |
| 2024-05-21 | 6.78 | 6.84 | 6.7 | 6.78 | 0% | 47,040 | 31,821,141 |
| 2024-05-20 | 6.77 | 6.83 | 6.74 | 6.78 | +0.44% | 60,383 | 40,953,405 |
| 2024-05-17 | 6.7 | 6.76 | 6.66 | 6.75 | +0.6% | 43,428 | 29,130,269 |
| 2024-05-16 | 6.72 | 6.77 | 6.68 | 6.71 | -0.15% | 36,938 | 24,886,581 |
| 2024-05-15 | 6.72 | 6.77 | 6.66 | 6.72 | -0.3% | 43,581 | 29,315,944 |
| 2024-05-14 | 6.69 | 6.81 | 6.68 | 6.74 | +0.9% | 52,822 | 35,676,892 |
| 2024-05-13 | 6.71 | 6.75 | 6.62 | 6.68 | -0.89% | 48,881 | 32,719,046 |
| 2024-05-10 | 6.73 | 6.82 | 6.7 | 6.74 | +0.45% | 66,249 | 44,717,433 |
| 2024-05-09 | 6.65 | 6.75 | 6.63 | 6.71 | +0.9% | 52,055 | 34,895,483 |
| 2024-05-08 | 6.65 | 6.69 | 6.62 | 6.65 | -0.15% | 50,893 | 33,859,683 |
| 2024-05-07 | 6.67 | 6.7 | 6.6 | 6.66 | 0% | 51,993 | 34,568,250 |
| 2024-05-06 | 6.58 | 6.68 | 6.56 | 6.66 | +1.83% | 72,461 | 48,160,736 |
| 2024-04-30 | 6.53 | 6.61 | 6.51 | 6.54 | -0.15% | 50,810 | 33,307,216 |
| 2024-04-29 | 6.35 | 6.55 | 6.35 | 6.55 | +2.66% | 77,478 | 50,240,728 |
| 2024-04-26 | 6.3 | 6.39 | 6.24 | 6.38 | -0.47% | 68,951 | 43,603,437 |
| 2024-04-25 | 6.42 | 6.49 | 6.36 | 6.41 | -0.16% | 50,283 | 32,362,515 |
| 2024-04-24 | 6.4 | 6.45 | 6.31 | 6.42 | 0% | 66,576 | 42,456,152 |
| 2024-04-23 | 6.46 | 6.53 | 6.39 | 6.42 | 0% | 78,302 | 50,557,728 |
| 2024-04-22 | 6.36 | 6.48 | 6.34 | 6.42 | -0.47% | 75,781 | 48,597,002 |
| 2024-04-19 | 6.3 | 6.52 | 6.26 | 6.45 | +1.9% | 93,595 | 60,019,936 |
| 2024-04-18 | 6.32 | 6.41 | 6.21 | 6.33 | +0.64% | 78,405 | 49,720,072 |
| 2024-04-17 | 5.99 | 6.3 | 5.98 | 6.29 | +5.36% | 107,502 | 66,580,560 |
| 2024-04-16 | 6.33 | 6.37 | 5.95 | 5.97 | -7.3% | 139,844 | 85,449,129 |
| 2024-04-15 | 6.59 | 6.66 | 6.35 | 6.44 | -2.72% | 90,058 | 58,444,730 |
| 2024-04-12 | 6.73 | 6.78 | 6.6 | 6.62 | -1.93% | 73,766 | 49,251,997 |
| 2024-04-11 | 6.68 | 6.82 | 6.65 | 6.75 | +0.45% | 48,982 | 33,115,906 |
| 2024-04-10 | 6.83 | 6.9 | 6.69 | 6.72 | -1.47% | 51,179 | 34,799,372 |
| 2024-04-09 | 6.76 | 6.85 | 6.7 | 6.82 | +0.44% | 57,320 | 38,833,830 |
| 2024-04-08 | 6.78 | 6.88 | 6.77 | 6.79 | +0.15% | 72,374 | 49,426,524 |
| 2024-04-03 | 6.66 | 6.79 | 6.66 | 6.78 | +1.5% | 66,431 | 44,807,475 |
| 2024-04-02 | 6.76 | 6.76 | 6.63 | 6.68 | -0.45% | 44,379 | 29,631,661 |
| 2024-04-01 | 6.66 | 6.77 | 6.64 | 6.71 | +1.21% | 65,847 | 44,142,371 |
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：