股票概览
6.07
+0.33%
+0.02
5.98
开盘价
6.23
最高价
5.95
最低价
482,033
成交量
数据更新至: 2024-06-28
技术指标
6.09
MA5 (5日均线)
6.17
MA10 (10日均线)
5.98
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 | 5.98 | 6.23 | 5.95 | 6.07 | +0.33% | 482,033 | 295,108,141 |
| 2024-06-27 | 6.18 | 6.24 | 6.03 | 6.05 | -3.82% | 533,506 | 327,285,631 |
| 2024-06-26 | 5.99 | 6.3 | 5.86 | 6.29 | +4.31% | 808,092 | 498,910,760 |
| 2024-06-25 | 5.99 | 6.23 | 5.86 | 6.03 | 0% | 685,406 | 411,975,481 |
| 2024-06-24 | 6.22 | 6.34 | 5.94 | 6.03 | -4.13% | 640,390 | 391,071,610 |
| 2024-06-21 | 6.3 | 6.57 | 6.25 | 6.29 | -1.56% | 795,800 | 508,423,564 |
| 2024-06-20 | 6.31 | 6.52 | 6.13 | 6.39 | +0.31% | 1,085,064 | 682,997,436 |
| 2024-06-19 | 6.5 | 6.6 | 6.32 | 6.37 | 0% | 1,449,669 | 935,132,379 |
| 2024-06-18 | 5.76 | 6.37 | 5.73 | 6.37 | +10.02% | 620,133 | 377,976,166 |
| 2024-06-17 | 5.78 | 5.84 | 5.74 | 5.79 | -0.52% | 158,234 | 91,644,032 |
| 2024-06-14 | 5.79 | 5.84 | 5.73 | 5.82 | +0.69% | 171,392 | 99,197,490 |
| 2024-06-13 | 5.88 | 5.9 | 5.76 | 5.78 | -0.86% | 182,146 | 106,145,039 |
| 2024-06-12 | 5.73 | 5.89 | 5.7 | 5.83 | +1.75% | 227,569 | 132,609,130 |
| 2024-06-11 | 5.61 | 5.78 | 5.53 | 5.73 | +1.42% | 208,869 | 118,546,350 |
| 2024-06-07 | 5.6 | 5.68 | 5.55 | 5.65 | +1.99% | 221,174 | 124,473,371 |
| 2024-06-06 | 5.8 | 5.83 | 5.48 | 5.54 | -4.15% | 366,117 | 205,177,181 |
| 2024-06-05 | 5.83 | 5.87 | 5.78 | 5.78 | -1.7% | 179,065 | 104,360,816 |
| 2024-06-04 | 5.92 | 5.94 | 5.76 | 5.88 | -0.51% | 225,952 | 131,767,913 |
| 2024-06-03 | 6.11 | 6.12 | 5.86 | 5.91 | -2.8% | 321,977 | 191,943,787 |
| 2024-05-31 | 5.99 | 6.14 | 5.98 | 6.08 | +1.33% | 278,943 | 169,272,248 |
| 2024-05-30 | 5.98 | 6.03 | 5.88 | 6 | +0.33% | 167,523 | 100,045,497 |
| 2024-05-29 | 5.98 | 6.06 | 5.95 | 5.98 | 0% | 176,532 | 105,980,094 |
| 2024-05-28 | 6.08 | 6.11 | 5.97 | 5.98 | -2.61% | 218,671 | 131,809,537 |
| 2024-05-27 | 6.05 | 6.14 | 5.96 | 6.14 | +1.32% | 225,784 | 136,104,255 |
| 2024-05-24 | 6.16 | 6.23 | 6.06 | 6.06 | -2.1% | 212,743 | 130,266,092 |
| 2024-05-23 | 6.37 | 6.39 | 6.18 | 6.19 | -3.43% | 317,905 | 198,733,390 |
| 2024-05-22 | 6.33 | 6.43 | 6.28 | 6.41 | +0.79% | 276,274 | 175,977,655 |
| 2024-05-21 | 6.36 | 6.55 | 6.34 | 6.36 | +0.16% | 446,350 | 287,004,875 |
| 2024-05-20 | 6.42 | 6.47 | 6.29 | 6.35 | -0.78% | 314,637 | 200,678,069 |
| 2024-05-17 | 6.4 | 6.44 | 6.29 | 6.4 | 0% | 305,704 | 194,343,483 |
| 2024-05-16 | 6.35 | 6.49 | 6.32 | 6.4 | +1.43% | 323,325 | 207,445,352 |
| 2024-05-15 | 6.39 | 6.46 | 6.3 | 6.31 | -0.94% | 256,085 | 163,419,016 |
| 2024-05-14 | 6.33 | 6.45 | 6.28 | 6.37 | +1.59% | 322,630 | 205,450,996 |
| 2024-05-13 | 6.39 | 6.4 | 6.2 | 6.27 | -2.79% | 340,805 | 214,331,711 |
| 2024-05-10 | 6.58 | 6.67 | 6.43 | 6.45 | -1.83% | 311,495 | 202,219,310 |
| 2024-05-09 | 6.52 | 6.62 | 6.51 | 6.57 | +0.61% | 275,954 | 181,204,023 |
| 2024-05-08 | 6.7 | 6.73 | 6.51 | 6.53 | -3.55% | 397,380 | 261,960,790 |
| 2024-05-07 | 6.8 | 6.95 | 6.72 | 6.77 | -0.73% | 436,632 | 297,416,420 |
| 2024-05-06 | 6.79 | 6.85 | 6.68 | 6.82 | +2.1% | 479,925 | 324,705,060 |
| 2024-04-30 | 6.76 | 6.8 | 6.56 | 6.68 | -1.04% | 426,632 | 284,861,610 |
| 2024-04-29 | 6.61 | 6.8 | 6.61 | 6.75 | +2.58% | 474,749 | 319,310,123 |
| 2024-04-26 | 6.32 | 6.63 | 6.31 | 6.58 | +3.79% | 515,777 | 335,808,588 |
| 2024-04-25 | 6.23 | 6.4 | 6.21 | 6.34 | +0.79% | 419,759 | 265,200,673 |
| 2024-04-24 | 6.17 | 6.29 | 6.13 | 6.29 | +1.45% | 509,456 | 317,513,119 |
| 2024-04-23 | 6.07 | 6.28 | 6.06 | 6.2 | +3.68% | 566,573 | 350,856,845 |
| 2024-04-22 | 5.9 | 6.04 | 5.79 | 5.98 | +0.17% | 351,644 | 209,184,602 |
| 2024-04-19 | 6.08 | 6.13 | 5.89 | 5.97 | -2.45% | 489,330 | 293,625,729 |
| 2024-04-18 | 6.18 | 6.25 | 6.05 | 6.12 | -2.39% | 529,388 | 325,749,747 |
| 2024-04-17 | 6.08 | 6.32 | 6.08 | 6.27 | +4.85% | 718,460 | 447,805,718 |
| 2024-04-16 | 6.42 | 6.48 | 5.93 | 5.98 | -8.56% | 600,333 | 368,192,684 |
| 2024-04-15 | 6.7 | 6.79 | 6.33 | 6.54 | -4.8% | 545,418 | 356,075,532 |
| 2024-04-12 | 6.94 | 6.95 | 6.73 | 6.87 | -1.29% | 580,844 | 395,998,574 |
| 2024-04-11 | 6.62 | 7.05 | 6.6 | 6.96 | +3.88% | 695,106 | 477,416,789 |
| 2024-04-10 | 6.95 | 6.98 | 6.65 | 6.7 | -4.69% | 539,253 | 365,234,231 |
| 2024-04-09 | 6.83 | 7.13 | 6.77 | 7.03 | +2.93% | 572,104 | 399,078,281 |
| 2024-04-08 | 6.97 | 6.99 | 6.75 | 6.83 | -1.87% | 349,515 | 239,917,865 |
| 2024-04-03 | 7.14 | 7.17 | 6.9 | 6.96 | -3.33% | 486,891 | 340,396,523 |
| 2024-04-02 | 7.43 | 7.43 | 7.12 | 7.2 | -2.96% | 482,476 | 347,905,063 |
| 2024-04-01 | 7.23 | 7.46 | 7.23 | 7.42 | +3.49% | 516,937 | 380,798,620 |
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：