股票概览
6.01
+3.62%
+0.21
5.77
开盘价
6.04
最高价
5.75
最低价
385,464
成交量
数据更新至: 2024-06-28
技术指标
5.89
MA5 (5日均线)
5.87
MA10 (10日均线)
5.94
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 | 5.77 | 6.04 | 5.75 | 6.01 | +3.62% | 385,464 | 228,506,523 |
| 2024-06-27 | 5.84 | 5.92 | 5.77 | 5.8 | -1.02% | 168,895 | 98,444,462 |
| 2024-06-26 | 5.87 | 5.93 | 5.76 | 5.86 | -0.68% | 212,784 | 123,859,902 |
| 2024-06-25 | 5.83 | 5.95 | 5.8 | 5.9 | +0.68% | 217,051 | 127,750,061 |
| 2024-06-24 | 5.88 | 5.93 | 5.78 | 5.86 | -0.34% | 203,589 | 119,248,880 |
| 2024-06-21 | 5.86 | 6.02 | 5.83 | 5.88 | +0.17% | 208,908 | 123,732,934 |
| 2024-06-20 | 5.8 | 5.92 | 5.79 | 5.87 | +0.86% | 163,524 | 96,050,903 |
| 2024-06-19 | 5.91 | 5.92 | 5.8 | 5.82 | -0.85% | 128,165 | 74,878,073 |
| 2024-06-18 | 5.8 | 5.89 | 5.74 | 5.87 | +1.21% | 197,063 | 115,019,411 |
| 2024-06-17 | 5.87 | 5.99 | 5.78 | 5.8 | -1.36% | 257,970 | 151,105,728 |
| 2024-06-14 | 5.91 | 6.02 | 5.87 | 5.88 | -0.34% | 349,483 | 207,529,870 |
| 2024-06-13 | 6.03 | 6.08 | 5.87 | 5.9 | -2.32% | 296,577 | 176,457,482 |
| 2024-06-12 | 5.91 | 6.05 | 5.84 | 6.04 | 0% | 345,913 | 206,275,710 |
| 2024-06-11 | 6.22 | 6.29 | 5.86 | 6.04 | -3.67% | 693,373 | 417,139,507 |
| 2024-06-07 | 6.1 | 6.29 | 6.05 | 6.27 | +3.47% | 396,164 | 244,898,354 |
| 2024-06-06 | 6.08 | 6.2 | 6.04 | 6.06 | -0.16% | 310,066 | 189,407,770 |
| 2024-06-05 | 6.09 | 6.14 | 6.02 | 6.07 | -0.82% | 306,083 | 186,024,332 |
| 2024-06-04 | 5.87 | 6.12 | 5.81 | 6.12 | +4.26% | 343,796 | 206,447,007 |
| 2024-06-03 | 5.87 | 5.94 | 5.79 | 5.87 | -0.84% | 240,438 | 140,835,350 |
| 2024-05-31 | 5.93 | 5.98 | 5.88 | 5.92 | 0% | 175,787 | 104,146,940 |
| 2024-05-30 | 6.08 | 6.12 | 5.89 | 5.92 | -2.63% | 242,600 | 145,385,004 |
| 2024-05-29 | 6.01 | 6.14 | 5.92 | 6.08 | +0.83% | 287,121 | 173,847,861 |
| 2024-05-28 | 6.01 | 6.06 | 5.93 | 6.03 | +1.17% | 365,636 | 220,146,127 |
| 2024-05-27 | 5.89 | 6 | 5.88 | 5.96 | +1.53% | 276,435 | 164,814,825 |
| 2024-05-24 | 5.79 | 5.98 | 5.78 | 5.87 | +1.38% | 216,635 | 128,018,677 |
| 2024-05-23 | 5.85 | 5.88 | 5.77 | 5.79 | -1.19% | 155,845 | 90,629,124 |
| 2024-05-22 | 5.92 | 5.99 | 5.84 | 5.86 | -1.68% | 191,066 | 112,598,155 |
| 2024-05-21 | 5.93 | 6.03 | 5.9 | 5.96 | -0.17% | 174,588 | 103,876,711 |
| 2024-05-20 | 5.84 | 6.01 | 5.78 | 5.97 | +2.23% | 287,956 | 170,772,631 |
| 2024-05-17 | 5.8 | 5.89 | 5.79 | 5.84 | +0.17% | 203,339 | 118,694,171 |
| 2024-05-16 | 5.91 | 5.93 | 5.8 | 5.83 | -1.19% | 252,239 | 147,636,696 |
| 2024-05-15 | 6.05 | 6.18 | 5.87 | 5.9 | -2.8% | 219,257 | 131,470,727 |
| 2024-05-14 | 6.02 | 6.11 | 5.95 | 6.07 | 0% | 312,621 | 189,231,594 |
| 2024-05-13 | 5.89 | 6.12 | 5.85 | 6.07 | +3.06% | 358,346 | 215,321,812 |
| 2024-05-10 | 5.84 | 5.9 | 5.8 | 5.89 | +2.08% | 230,408 | 135,064,654 |
| 2024-05-09 | 5.73 | 5.83 | 5.7 | 5.77 | +0.17% | 194,502 | 112,171,695 |
| 2024-05-08 | 5.81 | 5.85 | 5.74 | 5.76 | -0.17% | 258,529 | 149,603,105 |
| 2024-05-07 | 5.86 | 5.86 | 5.74 | 5.77 | -0.86% | 254,475 | 146,927,132 |
| 2024-05-06 | 5.82 | 5.85 | 5.67 | 5.82 | +1.04% | 372,603 | 215,189,909 |
| 2024-04-30 | 5.71 | 5.85 | 5.68 | 5.76 | +0.88% | 299,810 | 173,045,160 |
| 2024-04-29 | 5.65 | 5.75 | 5.54 | 5.71 | +1.06% | 464,602 | 263,526,922 |
| 2024-04-26 | 5.62 | 5.72 | 5.56 | 5.65 | +0.53% | 266,008 | 149,602,055 |
| 2024-04-25 | 5.6 | 5.66 | 5.54 | 5.62 | +0.36% | 170,576 | 95,719,422 |
| 2024-04-24 | 5.56 | 5.7 | 5.55 | 5.6 | +0.9% | 358,771 | 201,780,365 |
| 2024-04-23 | 5.71 | 5.77 | 5.51 | 5.55 | -3.65% | 516,792 | 289,806,652 |
| 2024-04-22 | 5.82 | 5.94 | 5.71 | 5.76 | -1.87% | 336,727 | 195,602,199 |
| 2024-04-19 | 5.83 | 5.98 | 5.81 | 5.87 | -0.34% | 262,897 | 154,855,813 |
| 2024-04-18 | 5.94 | 6.07 | 5.82 | 5.89 | -0.67% | 399,252 | 236,088,793 |
| 2024-04-17 | 5.92 | 5.96 | 5.82 | 5.93 | -0.17% | 460,601 | 271,194,131 |
| 2024-04-16 | 5.83 | 6 | 5.8 | 5.94 | +1.19% | 494,697 | 292,857,345 |
| 2024-04-15 | 5.72 | 5.9 | 5.64 | 5.87 | +4.08% | 425,473 | 246,665,739 |
| 2024-04-12 | 5.65 | 5.69 | 5.59 | 5.64 | -0.18% | 213,839 | 120,715,850 |
| 2024-04-11 | 5.56 | 5.76 | 5.53 | 5.65 | +0.71% | 288,658 | 163,604,309 |
| 2024-04-10 | 5.54 | 5.65 | 5.53 | 5.61 | +1.63% | 324,000 | 181,256,489 |
| 2024-04-09 | 5.6 | 5.69 | 5.5 | 5.52 | -1.25% | 309,969 | 172,685,687 |
| 2024-04-08 | 5.56 | 5.72 | 5.48 | 5.59 | +0.36% | 317,984 | 178,630,612 |
| 2024-04-03 | 5.47 | 5.58 | 5.44 | 5.57 | +1.83% | 262,265 | 144,686,062 |
| 2024-04-02 | 5.3 | 5.5 | 5.29 | 5.47 | +2.24% | 420,348 | 227,704,275 |
| 2024-04-01 | 5.32 | 5.42 | 5.2 | 5.35 | +2.29% | 434,005 | 231,588,304 |
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：