股票概览
5.61
+0.36%
+0.02
5.57
开盘价
5.75
最高价
5.57
最低价
80,838
成交量
数据更新至: 2024-06-28
技术指标
5.58
MA5 (5日均线)
5.81
MA10 (10日均线)
7.52
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 | 5.57 | 5.75 | 5.57 | 5.61 | +0.36% | 80,838 | 45,851,332 |
| 2024-06-27 | 5.68 | 5.69 | 5.56 | 5.59 | -1.58% | 70,049 | 39,310,374 |
| 2024-06-26 | 5.5 | 5.69 | 5.47 | 5.68 | +2.9% | 77,801 | 43,584,705 |
| 2024-06-25 | 5.5 | 5.65 | 5.47 | 5.52 | +0.73% | 102,224 | 56,652,287 |
| 2024-06-24 | 5.88 | 5.9 | 5.47 | 5.48 | -7.12% | 162,983 | 91,480,235 |
| 2024-06-21 | 5.91 | 5.98 | 5.87 | 5.9 | -0.67% | 71,549 | 42,326,368 |
| 2024-06-20 | 6.03 | 6.07 | 5.92 | 5.94 | -1.49% | 74,724 | 44,820,356 |
| 2024-06-19 | 6.22 | 6.23 | 6.02 | 6.03 | -2.9% | 81,967 | 49,917,784 |
| 2024-06-18 | 6.18 | 6.27 | 6.15 | 6.21 | +0.49% | 77,076 | 47,917,859 |
| 2024-06-17 | 6.12 | 6.24 | 6.05 | 6.18 | +1.31% | 111,203 | 68,759,764 |
| 2024-06-14 | 6.15 | 6.2 | 5.98 | 6.1 | -35.11% | 116,181 | 70,566,892 |
| 2024-06-13 | 9.51 | 9.53 | 9.27 | 9.4 | -0.95% | 73,564 | 68,777,817 |
| 2024-06-12 | 9.64 | 9.66 | 9.47 | 9.49 | -1.56% | 74,809 | 71,344,339 |
| 2024-06-11 | 9.46 | 9.65 | 9.46 | 9.64 | +1.58% | 55,381 | 52,970,419 |
| 2024-06-07 | 9.35 | 9.51 | 9.35 | 9.49 | +1.17% | 42,949 | 40,589,165 |
| 2024-06-06 | 9.61 | 9.69 | 9.3 | 9.38 | -2.6% | 72,786 | 68,867,383 |
| 2024-06-05 | 9.7 | 9.88 | 9.62 | 9.63 | -0.72% | 74,739 | 72,994,399 |
| 2024-06-04 | 9.65 | 9.72 | 9.6 | 9.7 | +0.52% | 54,001 | 52,164,852 |
| 2024-06-03 | 9.8 | 9.86 | 9.58 | 9.65 | -1.83% | 62,539 | 60,557,951 |
| 2024-05-31 | 9.84 | 9.91 | 9.81 | 9.83 | -0.1% | 29,284 | 28,834,900 |
| 2024-05-30 | 9.89 | 9.92 | 9.8 | 9.84 | -0.4% | 34,582 | 34,091,416 |
| 2024-05-29 | 9.83 | 9.93 | 9.82 | 9.88 | +0.51% | 40,371 | 39,926,548 |
| 2024-05-28 | 9.96 | 10.03 | 9.82 | 9.83 | -1.4% | 36,983 | 36,659,431 |
| 2024-05-27 | 9.9 | 9.99 | 9.78 | 9.97 | +0.5% | 45,132 | 44,494,439 |
| 2024-05-24 | 9.98 | 10.05 | 9.9 | 9.92 | -0.4% | 41,154 | 41,055,144 |
| 2024-05-23 | 10.11 | 10.14 | 9.92 | 9.96 | -1.58% | 62,203 | 62,251,451 |
| 2024-05-22 | 10.11 | 10.18 | 10.08 | 10.12 | +0.1% | 55,027 | 55,724,323 |
| 2024-05-21 | 10.23 | 10.25 | 10.04 | 10.11 | -1.17% | 65,797 | 66,647,160 |
| 2024-05-20 | 10.3 | 10.37 | 10.22 | 10.23 | -0.49% | 65,479 | 67,307,113 |
| 2024-05-17 | 10.3 | 10.34 | 10.12 | 10.28 | +0.59% | 65,893 | 67,294,234 |
| 2024-05-16 | 10.38 | 10.5 | 10.16 | 10.22 | -1.35% | 96,797 | 99,699,172 |
| 2024-05-15 | 10.37 | 10.53 | 10.23 | 10.36 | +0.1% | 95,597 | 99,446,968 |
| 2024-05-14 | 10.13 | 10.36 | 10.1 | 10.35 | +2.07% | 70,449 | 72,353,971 |
| 2024-05-13 | 10.02 | 10.19 | 9.91 | 10.14 | +1.1% | 85,893 | 86,764,746 |
| 2024-05-10 | 9.97 | 10.09 | 9.92 | 10.03 | +0.2% | 64,841 | 64,785,154 |
| 2024-05-09 | 9.84 | 10.15 | 9.83 | 10.01 | +1.62% | 71,906 | 71,959,420 |
| 2024-05-08 | 10.02 | 10.02 | 9.85 | 9.85 | -1.7% | 62,053 | 61,552,262 |
| 2024-05-07 | 9.87 | 10.04 | 9.83 | 10.02 | +1.62% | 81,686 | 81,043,261 |
| 2024-05-06 | 9.96 | 10.1 | 9.81 | 9.86 | +0.1% | 117,598 | 116,259,711 |
| 2024-04-30 | 9.64 | 9.97 | 9.62 | 9.85 | +1.13% | 99,205 | 97,397,551 |
| 2024-04-29 | 9.36 | 9.82 | 9.33 | 9.74 | +4.06% | 152,445 | 147,345,191 |
| 2024-04-26 | 9.22 | 9.43 | 9.15 | 9.36 | 0% | 150,387 | 139,766,444 |
| 2024-04-25 | 9.29 | 9.44 | 9.13 | 9.36 | +4.7% | 155,901 | 144,996,588 |
| 2024-04-24 | 8.93 | 9.19 | 8.88 | 8.94 | +0.22% | 76,569 | 68,730,702 |
| 2024-04-23 | 8.8 | 8.92 | 8.76 | 8.92 | +1.71% | 45,911 | 40,627,224 |
| 2024-04-22 | 8.73 | 8.9 | 8.68 | 8.77 | +0.34% | 42,573 | 37,351,547 |
| 2024-04-19 | 8.85 | 8.91 | 8.7 | 8.74 | -1.02% | 34,968 | 30,670,972 |
| 2024-04-18 | 8.75 | 8.96 | 8.65 | 8.83 | +1.03% | 57,080 | 50,451,820 |
| 2024-04-17 | 8.44 | 8.75 | 8.44 | 8.74 | +5.05% | 65,554 | 56,376,446 |
| 2024-04-16 | 8.73 | 8.8 | 8.29 | 8.32 | -4.91% | 68,202 | 58,069,603 |
| 2024-04-15 | 8.77 | 8.93 | 8.54 | 8.75 | +0.11% | 61,055 | 53,513,450 |
| 2024-04-12 | 8.87 | 8.91 | 8.7 | 8.74 | -1.13% | 37,491 | 32,957,811 |
| 2024-04-11 | 8.88 | 8.98 | 8.8 | 8.84 | -0.67% | 40,104 | 35,709,569 |
| 2024-04-10 | 9.07 | 9.08 | 8.85 | 8.9 | -1.55% | 45,759 | 40,885,766 |
| 2024-04-09 | 8.87 | 9.1 | 8.82 | 9.04 | +2.61% | 44,445 | 39,816,621 |
| 2024-04-08 | 9.06 | 9.09 | 8.8 | 8.81 | -2.54% | 48,911 | 43,545,472 |
| 2024-04-03 | 9.16 | 9.16 | 9.01 | 9.04 | -0.88% | 42,808 | 38,809,435 |
| 2024-04-02 | 9.22 | 9.23 | 9.05 | 9.12 | -1.08% | 44,332 | 40,438,074 |
| 2024-04-01 | 8.89 | 9.22 | 8.88 | 9.22 | +4.06% | 57,030 | 51,936,850 |
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：