股票概览
5.98
+2.22%
+0.13
5.86
开盘价
6.03
最高价
5.85
最低价
85,555
成交量
数据更新至: 2024-06-28
技术指标
5.91
MA5 (5日均线)
6.12
MA10 (10日均线)
6.59
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 | 5.86 | 6.03 | 5.85 | 5.98 | +2.22% | 85,555 | 51,114,998 |
| 2024-06-27 | 5.97 | 6.01 | 5.85 | 5.85 | -2.5% | 74,913 | 44,298,771 |
| 2024-06-26 | 5.88 | 6.03 | 5.79 | 6 | +2.04% | 94,929 | 56,264,749 |
| 2024-06-25 | 5.85 | 6 | 5.81 | 5.88 | +0.34% | 76,806 | 45,395,819 |
| 2024-06-24 | 6.04 | 6.13 | 5.86 | 5.86 | -3.62% | 105,024 | 62,714,418 |
| 2024-06-21 | 6 | 6.12 | 6 | 6.08 | +0.5% | 86,580 | 52,568,328 |
| 2024-06-20 | 6.32 | 6.35 | 6.05 | 6.05 | -5.02% | 145,834 | 90,027,107 |
| 2024-06-19 | 6.6 | 6.67 | 6.35 | 6.37 | -3.63% | 146,349 | 95,035,026 |
| 2024-06-18 | 6.64 | 6.64 | 6.5 | 6.61 | +1.38% | 98,277 | 64,666,158 |
| 2024-06-17 | 6.59 | 6.7 | 6.49 | 6.52 | -1.06% | 106,300 | 69,766,689 |
| 2024-06-14 | 6.7 | 6.74 | 6.5 | 6.59 | -3.09% | 152,746 | 100,874,137 |
| 2024-06-13 | 6.99 | 7.01 | 6.79 | 6.8 | -3.13% | 107,688 | 73,892,699 |
| 2024-06-12 | 6.9 | 7.14 | 6.86 | 7.02 | +0.86% | 110,670 | 77,520,491 |
| 2024-06-11 | 6.9 | 7.02 | 6.71 | 6.96 | +0.58% | 116,299 | 79,965,304 |
| 2024-06-07 | 6.88 | 7 | 6.71 | 6.92 | +2.37% | 160,210 | 109,958,566 |
| 2024-06-06 | 7.22 | 7.22 | 6.73 | 6.76 | -7.4% | 276,217 | 191,764,021 |
| 2024-06-05 | 7.43 | 7.63 | 7.23 | 7.3 | -0.41% | 230,003 | 170,293,472 |
| 2024-06-04 | 7.2 | 7.55 | 6.95 | 7.33 | +0.55% | 232,267 | 169,024,788 |
| 2024-06-03 | 7.54 | 7.67 | 7.22 | 7.29 | -4.95% | 244,476 | 180,680,401 |
| 2024-05-31 | 7.5 | 7.98 | 7.5 | 7.67 | +3.65% | 299,843 | 232,616,266 |
| 2024-05-30 | 7.35 | 7.67 | 7.2 | 7.4 | -1.33% | 210,827 | 156,367,968 |
| 2024-05-29 | 7.79 | 7.95 | 7.49 | 7.5 | -3.35% | 215,216 | 164,589,545 |
| 2024-05-28 | 7.75 | 7.85 | 7.59 | 7.76 | +0.78% | 209,910 | 162,293,664 |
| 2024-05-27 | 8.18 | 8.18 | 7.51 | 7.7 | -5.98% | 310,287 | 239,081,716 |
| 2024-05-24 | 8.6 | 8.63 | 8.1 | 8.19 | -8.39% | 429,371 | 359,629,875 |
| 2024-05-23 | 8.8 | 9.2 | 8.55 | 8.94 | +1.59% | 639,136 | 568,583,465 |
| 2024-05-22 | 8.55 | 9.23 | 8.06 | 8.8 | +4.76% | 702,628 | 600,220,305 |
| 2024-05-21 | 9.3 | 9.39 | 8.16 | 8.4 | -7.18% | 737,401 | 631,170,022 |
| 2024-05-20 | 8.25 | 9.05 | 8.18 | 9.05 | +9.96% | 804,483 | 717,940,179 |
| 2024-05-17 | 7.65 | 8.23 | 7.55 | 8.23 | +10.03% | 361,475 | 288,832,703 |
| 2024-05-16 | 8.06 | 8.06 | 7.43 | 7.48 | +2.05% | 572,023 | 449,078,691 |
| 2024-05-14 | 7.08 | 7.39 | 7.06 | 7.33 | +4.12% | 77,491 | 56,313,147 |
| 2024-05-13 | 7.38 | 7.38 | 7.04 | 7.04 | -4.99% | 95,273 | 68,170,274 |
| 2024-05-10 | 7.3 | 7.47 | 7.27 | 7.41 | +0.27% | 88,466 | 65,224,944 |
| 2024-05-09 | 6.91 | 7.39 | 6.91 | 7.39 | +4.97% | 130,965 | 94,389,383 |
| 2024-05-08 | 6.87 | 7.09 | 6.81 | 7.04 | +2.47% | 64,503 | 45,112,924 |
| 2024-05-07 | 6.8 | 6.91 | 6.69 | 6.87 | +0.59% | 52,188 | 35,574,529 |
| 2024-05-06 | 6.95 | 7.11 | 6.82 | 6.83 | -1.3% | 49,812 | 34,651,602 |
| 2024-04-30 | 6.84 | 7.04 | 6.84 | 6.92 | +1.17% | 53,097 | 36,890,003 |
| 2024-04-29 | 6.74 | 6.93 | 6.73 | 6.84 | +1.33% | 77,453 | 53,187,821 |
| 2024-04-26 | 6.73 | 6.93 | 6.73 | 6.75 | -4.66% | 176,137 | 119,097,354 |
| 2024-04-25 | 7.08 | 7.19 | 7.08 | 7.08 | -4.97% | 66,428 | 47,078,110 |
| 2024-04-24 | 7.44 | 7.64 | 7.22 | 7.45 | -0.93% | 85,707 | 64,128,630 |
| 2024-04-23 | 7.27 | 7.58 | 7.27 | 7.52 | +3.16% | 77,063 | 57,442,851 |
| 2024-04-22 | 6.98 | 7.33 | 6.71 | 7.29 | +4.44% | 97,371 | 68,853,479 |
| 2024-04-19 | 7.19 | 7.28 | 6.91 | 6.98 | -3.99% | 137,214 | 96,299,725 |
| 2024-04-18 | 7.19 | 7.35 | 7.13 | 7.27 | +1.96% | 83,397 | 60,460,846 |
| 2024-04-17 | 7.13 | 7.37 | 7.13 | 7.13 | -4.93% | 147,361 | 105,810,909 |
| 2024-04-16 | 7.73 | 7.87 | 7.5 | 7.5 | -4.94% | 58,551 | 44,357,654 |
| 2024-04-15 | 8.01 | 8.05 | 7.68 | 7.89 | -2.35% | 106,556 | 83,645,599 |
| 2024-04-12 | 7.78 | 8.1 | 7.78 | 8.08 | +3.32% | 72,142 | 57,692,758 |
| 2024-04-11 | 7.56 | 7.89 | 7.47 | 7.82 | +0.9% | 88,436 | 68,145,314 |
| 2024-04-10 | 7.92 | 7.97 | 7.59 | 7.75 | -2.39% | 95,772 | 74,285,008 |
| 2024-04-09 | 7.91 | 8.11 | 7.89 | 7.94 | -0.13% | 72,334 | 57,779,669 |
| 2024-04-08 | 8.05 | 8.24 | 7.84 | 7.95 | -1.24% | 108,813 | 87,435,940 |
| 2024-04-03 | 7.76 | 8.07 | 7.65 | 8.05 | +3.21% | 120,866 | 94,470,507 |
| 2024-04-02 | 7.64 | 7.99 | 7.59 | 7.8 | +2.5% | 152,208 | 118,749,988 |
| 2024-04-01 | 7.25 | 7.61 | 7.21 | 7.61 | +4.97% | 134,648 | 100,404,710 |
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：