股票概览
5.85
-0.85%
-0.05
5.92
开盘价
5.98
最高价
5.82
最低价
20,563
成交量
数据更新至: 2024-06-28
技术指标
5.87
MA5 (5日均线)
5.98
MA10 (10日均线)
6.09
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 | 5.92 | 5.98 | 5.82 | 5.85 | -0.85% | 20,563 | 12,158,616 |
| 2024-06-27 | 5.95 | 6.06 | 5.88 | 5.9 | -1.67% | 19,988 | 11,913,994 |
| 2024-06-26 | 5.85 | 6 | 5.76 | 6 | +2.56% | 22,366 | 13,199,598 |
| 2024-06-25 | 5.82 | 5.93 | 5.76 | 5.85 | +1.74% | 25,266 | 14,810,273 |
| 2024-06-24 | 5.9 | 6.05 | 5.69 | 5.75 | -3.69% | 35,139 | 20,361,421 |
| 2024-06-21 | 5.98 | 6.04 | 5.89 | 5.97 | -0.33% | 18,502 | 11,073,887 |
| 2024-06-20 | 6.16 | 6.2 | 5.97 | 5.99 | -2.92% | 20,934 | 12,645,843 |
| 2024-06-19 | 6.21 | 6.27 | 6.13 | 6.17 | -0.16% | 20,390 | 12,614,267 |
| 2024-06-18 | 6.15 | 6.27 | 6.12 | 6.18 | +0.49% | 30,626 | 19,015,515 |
| 2024-06-17 | 6.07 | 6.16 | 5.99 | 6.15 | +0.99% | 24,780 | 15,137,954 |
| 2024-06-14 | 6.08 | 6.13 | 5.96 | 6.09 | 0% | 18,185 | 11,034,333 |
| 2024-06-13 | 6.18 | 6.22 | 6.07 | 6.09 | -1.46% | 26,563 | 16,250,017 |
| 2024-06-12 | 6.06 | 6.2 | 6.02 | 6.18 | +1.98% | 29,653 | 18,195,483 |
| 2024-06-11 | 6.19 | 6.22 | 5.96 | 6.06 | -2.1% | 35,520 | 21,497,816 |
| 2024-06-07 | 5.84 | 6.21 | 5.84 | 6.19 | +6.17% | 48,942 | 29,736,627 |
| 2024-06-06 | 6.15 | 6.22 | 5.75 | 5.83 | -5.2% | 66,174 | 39,091,312 |
| 2024-06-05 | 6.28 | 6.3 | 6.13 | 6.15 | -2.54% | 38,214 | 23,608,302 |
| 2024-06-04 | 6.4 | 6.41 | 6.21 | 6.31 | -2.32% | 44,522 | 28,039,436 |
| 2024-06-03 | 6.62 | 6.65 | 6.37 | 6.46 | -3.15% | 52,582 | 34,059,008 |
| 2024-05-31 | 6.75 | 6.77 | 6.63 | 6.67 | -1.19% | 34,046 | 22,726,848 |
| 2024-05-30 | 6.76 | 6.98 | 6.71 | 6.75 | -0.3% | 47,842 | 32,857,034 |
| 2024-05-29 | 6.73 | 6.84 | 6.7 | 6.77 | 0% | 32,650 | 22,084,437 |
| 2024-05-28 | 6.91 | 7.09 | 6.76 | 6.77 | -1.88% | 41,443 | 28,490,430 |
| 2024-05-27 | 6.75 | 6.94 | 6.62 | 6.9 | +1.47% | 58,321 | 39,701,789 |
| 2024-05-24 | 6.9 | 7.35 | 6.78 | 6.8 | -0.58% | 87,736 | 60,912,414 |
| 2024-05-23 | 7 | 7 | 6.75 | 6.84 | -2.43% | 39,081 | 26,755,111 |
| 2024-05-22 | 7 | 7.1 | 6.96 | 7.01 | -0.28% | 28,836 | 20,246,781 |
| 2024-05-21 | 7.14 | 7.16 | 7.01 | 7.03 | -1.54% | 34,305 | 24,187,068 |
| 2024-05-20 | 7.1 | 7.26 | 7.08 | 7.14 | +0.99% | 37,605 | 26,948,491 |
| 2024-05-17 | 7.09 | 7.1 | 6.98 | 7.07 | +0.86% | 32,387 | 22,802,442 |
| 2024-05-16 | 6.95 | 7.05 | 6.95 | 7.01 | +0.86% | 29,696 | 20,820,551 |
| 2024-05-15 | 6.97 | 7.06 | 6.9 | 6.95 | -0.29% | 27,737 | 19,382,797 |
| 2024-05-14 | 6.92 | 7.08 | 6.92 | 6.97 | +1.01% | 26,959 | 18,839,480 |
| 2024-05-13 | 7.06 | 7.09 | 6.85 | 6.9 | -2.68% | 36,943 | 25,584,570 |
| 2024-05-10 | 7.18 | 7.27 | 7.02 | 7.09 | -1.25% | 41,774 | 29,656,698 |
| 2024-05-09 | 7.18 | 7.26 | 7.1 | 7.18 | 0% | 53,731 | 38,716,872 |
| 2024-05-08 | 7.23 | 7.5 | 7.17 | 7.18 | -1.51% | 105,909 | 77,408,315 |
| 2024-05-07 | 7.09 | 7.3 | 7.06 | 7.29 | +2.82% | 70,212 | 50,584,242 |
| 2024-05-06 | 6.9 | 7.15 | 6.86 | 7.09 | +3.81% | 65,242 | 45,705,496 |
| 2024-04-30 | 6.84 | 7.19 | 6.76 | 6.83 | -0.15% | 63,750 | 43,988,608 |
| 2024-04-29 | 6.7 | 6.85 | 6.41 | 6.84 | +4.91% | 78,583 | 52,747,894 |
| 2024-04-26 | 6.35 | 6.53 | 6.26 | 6.52 | +0.77% | 68,421 | 43,852,668 |
| 2024-04-25 | 6.32 | 6.83 | 6.32 | 6.47 | +1.89% | 89,748 | 59,042,425 |
| 2024-04-24 | 6.28 | 6.41 | 6.28 | 6.35 | +0.79% | 31,235 | 19,860,007 |
| 2024-04-23 | 6.23 | 6.35 | 6.2 | 6.3 | +1.29% | 32,520 | 20,472,492 |
| 2024-04-22 | 6.53 | 6.53 | 6.16 | 6.22 | -3.57% | 45,528 | 28,556,557 |
| 2024-04-19 | 6.41 | 6.55 | 6.31 | 6.45 | +0.31% | 52,981 | 34,176,310 |
| 2024-04-18 | 6.51 | 6.57 | 6.3 | 6.43 | -0.46% | 60,501 | 39,108,375 |
| 2024-04-17 | 6 | 6.46 | 6 | 6.46 | +7.67% | 81,469 | 51,586,944 |
| 2024-04-16 | 6.53 | 6.58 | 6 | 6 | -10.04% | 97,395 | 59,302,400 |
| 2024-04-15 | 7.22 | 7.24 | 6.53 | 6.67 | -8% | 123,964 | 83,563,052 |
| 2024-04-12 | 7.31 | 7.39 | 7.2 | 7.25 | -0.96% | 43,670 | 31,781,509 |
| 2024-04-11 | 7.3 | 7.43 | 7.22 | 7.32 | +0.14% | 43,493 | 31,988,038 |
| 2024-04-10 | 7.55 | 7.55 | 7.24 | 7.31 | -3.05% | 52,647 | 38,776,850 |
| 2024-04-09 | 7.21 | 7.58 | 7.21 | 7.54 | +4% | 69,530 | 51,749,855 |
| 2024-04-08 | 7.52 | 7.53 | 7.23 | 7.25 | -3.33% | 52,767 | 38,899,441 |
| 2024-04-03 | 7.62 | 7.67 | 7.43 | 7.5 | -1.7% | 62,248 | 46,758,053 |
| 2024-04-02 | 7.57 | 7.68 | 7.51 | 7.63 | +1.33% | 85,973 | 65,484,338 |
| 2024-04-01 | 7.39 | 7.53 | 7.34 | 7.53 | +2.59% | 74,922 | 55,882,582 |
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：