股票概览
5.83
+0.69%
+0.04
5.8
开盘价
5.9
最高价
5.77
最低价
41,558
成交量
数据更新至: 2024-06-28
技术指标
5.84
MA5 (5日均线)
5.93
MA10 (10日均线)
6.08
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 | 5.8 | 5.9 | 5.77 | 5.83 | +0.69% | 41,558 | 24,301,088 |
| 2024-06-27 | 5.92 | 5.94 | 5.78 | 5.79 | -2.69% | 63,712 | 37,237,402 |
| 2024-06-26 | 5.83 | 5.96 | 5.79 | 5.95 | +2.06% | 56,515 | 33,227,804 |
| 2024-06-25 | 5.79 | 5.9 | 5.73 | 5.83 | +0.69% | 56,489 | 32,982,158 |
| 2024-06-24 | 5.93 | 5.93 | 5.76 | 5.79 | -2.85% | 93,455 | 54,494,156 |
| 2024-06-21 | 5.93 | 6.01 | 5.92 | 5.96 | +0.34% | 56,476 | 33,730,609 |
| 2024-06-20 | 6.06 | 6.08 | 5.92 | 5.94 | -1.98% | 77,288 | 46,182,870 |
| 2024-06-19 | 6.08 | 6.11 | 6.04 | 6.06 | -0.49% | 55,417 | 33,633,958 |
| 2024-06-18 | 6.07 | 6.13 | 6.04 | 6.09 | +0.5% | 63,085 | 38,382,534 |
| 2024-06-17 | 6.07 | 6.12 | 6.05 | 6.06 | -0.98% | 61,371 | 37,275,753 |
| 2024-06-14 | 6.08 | 6.13 | 6.05 | 6.12 | +0.49% | 58,055 | 35,362,682 |
| 2024-06-13 | 6.22 | 6.23 | 6.07 | 6.09 | -2.4% | 92,052 | 56,579,745 |
| 2024-06-12 | 6.13 | 6.26 | 6.12 | 6.24 | +1.79% | 86,524 | 53,659,707 |
| 2024-06-11 | 6.13 | 6.16 | 6.05 | 6.13 | -0.97% | 75,069 | 45,793,815 |
| 2024-06-07 | 6.15 | 6.2 | 6.1 | 6.19 | +1.98% | 88,901 | 54,690,954 |
| 2024-06-06 | 6.18 | 6.25 | 6.03 | 6.07 | -2.1% | 136,597 | 83,551,510 |
| 2024-06-05 | 6.37 | 6.37 | 6.19 | 6.2 | -2.82% | 109,859 | 68,825,563 |
| 2024-06-04 | 6.3 | 6.38 | 6.22 | 6.38 | +0.63% | 119,796 | 75,329,886 |
| 2024-06-03 | 6.49 | 6.5 | 6.28 | 6.34 | -2.61% | 160,472 | 102,066,989 |
| 2024-05-31 | 6.6 | 6.63 | 6.5 | 6.51 | -1.66% | 150,263 | 98,418,777 |
| 2024-05-30 | 6.64 | 6.82 | 6.6 | 6.62 | -0.3% | 184,607 | 123,695,921 |
| 2024-05-29 | 6.61 | 6.68 | 6.53 | 6.64 | -0.45% | 170,091 | 112,383,083 |
| 2024-05-28 | 6.73 | 6.83 | 6.66 | 6.67 | -1.33% | 131,303 | 88,369,914 |
| 2024-05-27 | 6.72 | 6.81 | 6.68 | 6.76 | +1.2% | 150,348 | 101,189,157 |
| 2024-05-24 | 6.68 | 6.78 | 6.63 | 6.68 | 0% | 126,187 | 84,646,271 |
| 2024-05-23 | 6.94 | 6.94 | 6.68 | 6.68 | -4.98% | 259,407 | 175,527,432 |
| 2024-05-22 | 7.02 | 7.11 | 6.97 | 7.03 | +0.57% | 177,290 | 124,773,162 |
| 2024-05-21 | 7.22 | 7.25 | 6.96 | 6.99 | -3.98% | 314,691 | 222,258,584 |
| 2024-05-20 | 7.16 | 7.39 | 7.12 | 7.28 | +2.54% | 492,774 | 357,663,529 |
| 2024-05-17 | 6.91 | 7.1 | 6.78 | 7.1 | +5.03% | 335,997 | 233,214,913 |
| 2024-05-16 | 6.8 | 6.92 | 6.73 | 6.76 | -0.73% | 127,098 | 86,490,323 |
| 2024-05-15 | 6.81 | 6.9 | 6.73 | 6.81 | -1.16% | 103,395 | 70,364,135 |
| 2024-05-14 | 6.94 | 7.01 | 6.88 | 6.89 | -1.01% | 141,679 | 98,198,691 |
| 2024-05-13 | 7.05 | 7.05 | 6.91 | 6.96 | -1.83% | 157,303 | 109,650,095 |
| 2024-05-10 | 7.12 | 7.19 | 7.05 | 7.09 | -0.56% | 158,142 | 112,406,520 |
| 2024-05-09 | 7.06 | 7.2 | 7.06 | 7.13 | +0.71% | 187,606 | 133,805,849 |
| 2024-05-08 | 7.14 | 7.25 | 7.06 | 7.08 | -1.8% | 214,588 | 153,127,846 |
| 2024-05-07 | 7.21 | 7.31 | 7.13 | 7.21 | -0.28% | 220,496 | 158,952,562 |
| 2024-05-06 | 6.85 | 7.24 | 6.8 | 7.23 | +6.17% | 358,753 | 254,280,428 |
| 2024-04-30 | 6.9 | 7.03 | 6.8 | 6.81 | -2.3% | 220,666 | 152,201,300 |
| 2024-04-29 | 6.82 | 6.99 | 6.7 | 6.97 | +1.46% | 260,701 | 178,762,048 |
| 2024-04-26 | 6.92 | 6.96 | 6.7 | 6.87 | -1.72% | 336,542 | 229,455,162 |
| 2024-04-25 | 7.01 | 7.16 | 6.87 | 6.99 | -2.65% | 431,707 | 302,129,550 |
| 2024-04-24 | 7.15 | 7.28 | 7.05 | 7.18 | +1.84% | 225,624 | 161,509,095 |
| 2024-04-23 | 7.25 | 7.28 | 7 | 7.05 | -4.08% | 339,781 | 241,560,774 |
| 2024-04-22 | 7.56 | 7.62 | 7.3 | 7.35 | -3.42% | 426,451 | 316,484,660 |
| 2024-04-19 | 7.41 | 7.91 | 7.37 | 7.61 | +2.84% | 776,243 | 593,729,112 |
| 2024-04-18 | 7.5 | 7.8 | 7.3 | 7.4 | +4.37% | 584,969 | 437,912,479 |
| 2024-04-17 | 6.9 | 7.11 | 6.9 | 7.09 | +3.05% | 204,695 | 144,171,551 |
| 2024-04-16 | 7.15 | 7.22 | 6.88 | 6.88 | -4.97% | 272,226 | 191,072,340 |
| 2024-04-15 | 7.24 | 7.38 | 7.11 | 7.24 | -0.96% | 240,251 | 174,093,377 |
| 2024-04-12 | 7.18 | 7.41 | 7.13 | 7.31 | +0.97% | 218,008 | 158,493,464 |
| 2024-04-11 | 7.06 | 7.33 | 7 | 7.24 | +2.4% | 224,586 | 161,589,969 |
| 2024-04-10 | 7.15 | 7.19 | 7.02 | 7.07 | -1.12% | 169,127 | 119,976,234 |
| 2024-04-09 | 7.09 | 7.22 | 7.07 | 7.15 | +0.42% | 161,764 | 115,296,149 |
| 2024-04-08 | 7.08 | 7.31 | 7.08 | 7.12 | -0.84% | 233,347 | 167,739,118 |
| 2024-04-03 | 7.05 | 7.25 | 7.03 | 7.18 | +1.56% | 276,848 | 198,303,201 |
| 2024-04-02 | 6.84 | 7.12 | 6.83 | 7.07 | +2.76% | 285,142 | 200,779,929 |
| 2024-04-01 | 6.64 | 6.89 | 6.63 | 6.88 | +3.46% | 227,547 | 154,644,998 |
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：