股票概览
5.65
+0.36%
+0.02
5.61
开盘价
5.71
最高价
5.61
最低价
45,017
成交量
数据更新至: 2024-06-28
技术指标
5.64
MA5 (5日均线)
5.72
MA10 (10日均线)
5.89
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 | 5.61 | 5.71 | 5.61 | 5.65 | +0.36% | 45,017 | 25,486,544 |
| 2024-06-27 | 5.71 | 5.71 | 5.61 | 5.63 | -1.4% | 30,868 | 17,419,982 |
| 2024-06-26 | 5.64 | 5.72 | 5.58 | 5.71 | +1.06% | 36,162 | 20,403,370 |
| 2024-06-25 | 5.56 | 5.69 | 5.56 | 5.65 | +1.8% | 44,624 | 25,169,107 |
| 2024-06-24 | 5.73 | 5.73 | 5.53 | 5.55 | -3.14% | 55,012 | 30,763,321 |
| 2024-06-21 | 5.72 | 5.79 | 5.68 | 5.73 | +0.35% | 21,915 | 12,573,680 |
| 2024-06-20 | 5.85 | 5.86 | 5.7 | 5.71 | -2.06% | 44,249 | 25,483,473 |
| 2024-06-19 | 5.87 | 5.89 | 5.83 | 5.83 | -0.68% | 30,107 | 17,636,041 |
| 2024-06-18 | 5.83 | 5.89 | 5.83 | 5.87 | +0.69% | 36,379 | 21,311,787 |
| 2024-06-17 | 5.9 | 5.9 | 5.81 | 5.83 | -2.18% | 33,668 | 19,673,417 |
| 2024-06-14 | 5.92 | 5.98 | 5.92 | 5.96 | +0.51% | 32,587 | 19,393,491 |
| 2024-06-13 | 6.02 | 6.02 | 5.91 | 5.93 | -1.5% | 41,070 | 24,416,998 |
| 2024-06-12 | 5.94 | 6.03 | 5.94 | 6.02 | +0.67% | 34,452 | 20,640,150 |
| 2024-06-11 | 6.08 | 6.09 | 5.93 | 5.98 | -1.64% | 54,321 | 32,494,299 |
| 2024-06-07 | 5.92 | 6.09 | 5.92 | 6.08 | +3.4% | 72,229 | 43,433,788 |
| 2024-06-06 | 6.04 | 6.08 | 5.86 | 5.88 | -2.65% | 82,058 | 48,722,348 |
| 2024-06-05 | 6.14 | 6.18 | 6.03 | 6.04 | -1.95% | 60,634 | 36,913,039 |
| 2024-06-04 | 6.15 | 6.21 | 6.1 | 6.16 | -0.16% | 45,452 | 27,974,339 |
| 2024-06-03 | 6.31 | 6.34 | 6.12 | 6.17 | -2.53% | 75,251 | 46,716,815 |
| 2024-05-31 | 6.31 | 6.35 | 6.31 | 6.33 | +0.32% | 27,640 | 17,497,485 |
| 2024-05-30 | 6.37 | 6.4 | 6.31 | 6.31 | -1.1% | 40,160 | 25,476,086 |
| 2024-05-29 | 6.4 | 6.45 | 6.35 | 6.38 | -0.31% | 35,675 | 22,841,821 |
| 2024-05-28 | 6.49 | 6.49 | 6.38 | 6.4 | -1.54% | 53,965 | 34,709,080 |
| 2024-05-27 | 6.46 | 6.52 | 6.44 | 6.5 | +0.62% | 54,238 | 35,155,728 |
| 2024-05-24 | 6.41 | 6.5 | 6.41 | 6.46 | +0.47% | 46,001 | 29,731,197 |
| 2024-05-23 | 6.56 | 6.57 | 6.42 | 6.43 | -1.98% | 61,862 | 40,031,755 |
| 2024-05-22 | 6.59 | 6.62 | 6.54 | 6.56 | -0.15% | 45,182 | 29,684,850 |
| 2024-05-21 | 6.61 | 6.65 | 6.54 | 6.57 | -0.9% | 50,111 | 33,043,049 |
| 2024-05-20 | 6.56 | 6.65 | 6.56 | 6.63 | +0.91% | 67,663 | 44,766,742 |
| 2024-05-17 | 6.53 | 6.58 | 6.49 | 6.57 | +0.77% | 44,767 | 29,231,482 |
| 2024-05-16 | 6.54 | 6.58 | 6.49 | 6.52 | -0.31% | 48,370 | 31,630,916 |
| 2024-05-15 | 6.62 | 6.63 | 6.54 | 6.54 | -1.36% | 43,950 | 28,922,951 |
| 2024-05-14 | 6.55 | 6.64 | 6.51 | 6.63 | +0.91% | 65,905 | 43,521,778 |
| 2024-05-13 | 6.54 | 6.59 | 6.46 | 6.57 | +0.31% | 83,072 | 54,325,423 |
| 2024-05-10 | 6.58 | 6.6 | 6.52 | 6.55 | -0.15% | 57,333 | 37,613,126 |
| 2024-05-09 | 6.45 | 6.58 | 6.44 | 6.56 | +1.71% | 67,571 | 44,225,795 |
| 2024-05-08 | 6.53 | 6.54 | 6.44 | 6.45 | -1.38% | 52,530 | 34,047,369 |
| 2024-05-07 | 6.55 | 6.57 | 6.49 | 6.54 | 0% | 47,927 | 31,255,141 |
| 2024-05-06 | 6.45 | 6.55 | 6.45 | 6.54 | +1.55% | 71,530 | 46,668,645 |
| 2024-04-30 | 6.47 | 6.49 | 6.41 | 6.44 | -0.62% | 66,102 | 42,645,192 |
| 2024-04-29 | 6.4 | 6.48 | 6.37 | 6.48 | +1.25% | 86,922 | 56,030,021 |
| 2024-04-26 | 6.32 | 6.41 | 6.28 | 6.4 | +0.79% | 75,360 | 47,814,686 |
| 2024-04-25 | 6.27 | 6.38 | 6.24 | 6.35 | +1.11% | 72,334 | 45,703,845 |
| 2024-04-24 | 6.21 | 6.29 | 6.2 | 6.28 | +0.96% | 48,957 | 30,562,687 |
| 2024-04-23 | 6.25 | 6.27 | 6.2 | 6.22 | -0.48% | 40,987 | 25,564,487 |
| 2024-04-22 | 6.26 | 6.32 | 6.17 | 6.25 | -0.95% | 79,346 | 49,427,829 |
| 2024-04-19 | 6.26 | 6.4 | 6.24 | 6.31 | +0.64% | 75,893 | 48,011,724 |
| 2024-04-18 | 6.3 | 6.35 | 6.26 | 6.27 | -0.48% | 68,986 | 43,484,131 |
| 2024-04-17 | 6.06 | 6.3 | 6.05 | 6.3 | +4.65% | 106,049 | 66,088,563 |
| 2024-04-16 | 6.38 | 6.39 | 6.01 | 6.02 | -5.94% | 158,460 | 97,442,296 |
| 2024-04-15 | 6.48 | 6.53 | 6.28 | 6.4 | -1.23% | 102,233 | 65,571,835 |
| 2024-04-12 | 6.52 | 6.56 | 6.46 | 6.48 | -0.61% | 52,360 | 34,135,519 |
| 2024-04-11 | 6.4 | 6.56 | 6.38 | 6.52 | +1.4% | 72,902 | 47,360,841 |
| 2024-04-10 | 6.51 | 6.55 | 6.38 | 6.43 | -1.38% | 73,377 | 47,358,599 |
| 2024-04-09 | 6.49 | 6.52 | 6.43 | 6.52 | +0.31% | 63,417 | 41,154,733 |
| 2024-04-08 | 6.44 | 6.63 | 6.41 | 6.5 | -2.11% | 112,441 | 73,351,643 |
| 2024-04-03 | 6.57 | 6.66 | 6.53 | 6.64 | +0.91% | 117,054 | 77,270,236 |
| 2024-04-02 | 6.45 | 6.59 | 6.44 | 6.58 | +1.54% | 136,066 | 89,059,331 |
| 2024-04-01 | 6.44 | 6.48 | 6.38 | 6.48 | +0.62% | 99,814 | 64,208,089 |
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：