股票概览
5.72
+0.35%
+0.02
5.69
开盘价
5.83
最高价
5.67
最低价
136,754
成交量
数据更新至: 2024-06-28
技术指标
5.77
MA5 (5日均线)
6.19
MA10 (10日均线)
6.37
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 | 5.69 | 5.83 | 5.67 | 5.72 | +0.35% | 136,754 | 78,871,485 |
| 2024-06-27 | 5.83 | 5.85 | 5.7 | 5.7 | -2.73% | 125,369 | 72,531,372 |
| 2024-06-26 | 5.66 | 5.89 | 5.59 | 5.86 | +3.17% | 225,812 | 129,664,614 |
| 2024-06-25 | 5.83 | 5.9 | 5.66 | 5.68 | -3.4% | 238,662 | 137,264,873 |
| 2024-06-24 | 6.29 | 6.35 | 5.85 | 5.88 | -9.54% | 437,320 | 261,425,050 |
| 2024-06-21 | 6.36 | 6.6 | 6.28 | 6.5 | +1.4% | 170,291 | 109,708,579 |
| 2024-06-20 | 6.69 | 6.74 | 6.4 | 6.41 | -3.9% | 164,377 | 107,234,389 |
| 2024-06-19 | 6.82 | 6.83 | 6.66 | 6.67 | -2.06% | 163,822 | 109,874,601 |
| 2024-06-18 | 6.61 | 6.97 | 6.61 | 6.81 | +2.41% | 285,668 | 194,984,610 |
| 2024-06-17 | 6.7 | 6.76 | 6.63 | 6.65 | -2.35% | 250,721 | 167,211,601 |
| 2024-06-14 | 6.38 | 7.05 | 6.35 | 6.81 | +6.07% | 488,832 | 330,259,370 |
| 2024-06-13 | 6.52 | 6.54 | 6.38 | 6.42 | -1.38% | 127,764 | 82,302,983 |
| 2024-06-12 | 6.34 | 6.52 | 6.33 | 6.51 | +2.36% | 121,345 | 78,335,854 |
| 2024-06-11 | 6.36 | 6.39 | 6.24 | 6.36 | -0.31% | 101,074 | 63,918,540 |
| 2024-06-07 | 6.3 | 6.39 | 6.23 | 6.38 | +1.92% | 132,317 | 83,764,030 |
| 2024-06-06 | 6.55 | 6.62 | 6.18 | 6.26 | -4.72% | 232,000 | 146,927,777 |
| 2024-06-05 | 6.66 | 6.7 | 6.55 | 6.57 | -1.79% | 91,069 | 60,313,035 |
| 2024-06-04 | 6.72 | 6.74 | 6.56 | 6.69 | -0.89% | 113,387 | 75,373,211 |
| 2024-06-03 | 6.86 | 6.91 | 6.68 | 6.75 | -1.6% | 134,130 | 91,119,144 |
| 2024-05-31 | 6.79 | 6.96 | 6.76 | 6.86 | +1.03% | 113,455 | 77,999,448 |
| 2024-05-30 | 6.85 | 6.88 | 6.75 | 6.79 | -1.59% | 118,220 | 80,275,691 |
| 2024-05-29 | 6.85 | 7.04 | 6.82 | 6.9 | +0.73% | 145,253 | 100,650,772 |
| 2024-05-28 | 6.95 | 7.03 | 6.85 | 6.85 | -1.72% | 122,996 | 85,015,363 |
| 2024-05-27 | 6.93 | 7.02 | 6.76 | 6.97 | +0.58% | 143,872 | 98,548,354 |
| 2024-05-24 | 7.04 | 7.16 | 6.93 | 6.93 | -1.28% | 184,932 | 130,056,418 |
| 2024-05-23 | 7.31 | 7.31 | 7.02 | 7.02 | -2.9% | 185,459 | 131,466,572 |
| 2024-05-22 | 7.16 | 7.25 | 7.14 | 7.23 | +0.42% | 145,879 | 104,919,312 |
| 2024-05-21 | 7.27 | 7.31 | 7.15 | 7.2 | -1.5% | 171,857 | 123,815,590 |
| 2024-05-20 | 7.42 | 7.43 | 7.28 | 7.31 | -1.88% | 278,321 | 204,344,834 |
| 2024-05-17 | 7.2 | 7.45 | 7.12 | 7.45 | +2.48% | 342,620 | 251,958,282 |
| 2024-05-16 | 7.15 | 7.34 | 7.15 | 7.27 | +2.54% | 294,723 | 214,380,026 |
| 2024-05-15 | 7.07 | 7.25 | 7 | 7.09 | +0.28% | 177,242 | 126,534,425 |
| 2024-05-14 | 7.07 | 7.17 | 7 | 7.07 | +1.29% | 140,392 | 99,344,113 |
| 2024-05-13 | 7.09 | 7.11 | 6.92 | 6.98 | -2.79% | 155,478 | 109,030,960 |
| 2024-05-10 | 7.38 | 7.38 | 7.13 | 7.18 | -1.91% | 184,477 | 132,696,838 |
| 2024-05-09 | 7.27 | 7.37 | 7.27 | 7.32 | +0.83% | 140,745 | 103,332,440 |
| 2024-05-08 | 7.44 | 7.44 | 7.25 | 7.26 | -2.81% | 182,890 | 133,891,323 |
| 2024-05-07 | 7.5 | 7.59 | 7.4 | 7.47 | -1.19% | 210,630 | 157,768,353 |
| 2024-05-06 | 7.65 | 7.69 | 7.46 | 7.56 | +0.8% | 260,666 | 196,839,867 |
| 2024-04-30 | 7.47 | 7.6 | 7.29 | 7.5 | +1.76% | 320,986 | 239,202,764 |
| 2024-04-29 | 7.2 | 7.38 | 7.2 | 7.37 | +2.08% | 206,367 | 151,227,646 |
| 2024-04-26 | 7.02 | 7.27 | 6.98 | 7.22 | +3.44% | 264,018 | 189,176,463 |
| 2024-04-25 | 6.98 | 7.08 | 6.96 | 6.98 | -0.99% | 187,869 | 131,698,970 |
| 2024-04-24 | 6.75 | 7.08 | 6.71 | 7.05 | +4.75% | 249,349 | 173,388,701 |
| 2024-04-23 | 6.76 | 6.84 | 6.7 | 6.73 | +0.15% | 129,702 | 87,687,734 |
| 2024-04-22 | 6.7 | 6.81 | 6.58 | 6.72 | -1.9% | 150,266 | 100,928,185 |
| 2024-04-19 | 6.91 | 6.94 | 6.78 | 6.85 | -1.15% | 146,667 | 100,478,687 |
| 2024-04-18 | 6.97 | 7.07 | 6.83 | 6.93 | -0.72% | 214,408 | 149,020,107 |
| 2024-04-17 | 6.56 | 7 | 6.56 | 6.98 | +8.22% | 299,380 | 205,966,656 |
| 2024-04-16 | 6.92 | 6.96 | 6.41 | 6.45 | -7.59% | 257,898 | 170,103,787 |
| 2024-04-15 | 7.25 | 7.31 | 6.81 | 6.98 | -4.51% | 311,253 | 218,698,126 |
| 2024-04-12 | 7.21 | 7.49 | 7.2 | 7.31 | +1.39% | 274,037 | 201,193,682 |
| 2024-04-11 | 7.17 | 7.3 | 7.13 | 7.21 | +0.28% | 153,952 | 111,393,545 |
| 2024-04-10 | 7.4 | 7.41 | 7.1 | 7.19 | -2.57% | 171,837 | 124,001,738 |
| 2024-04-09 | 7.38 | 7.45 | 7.31 | 7.38 | +0.82% | 158,915 | 117,105,461 |
| 2024-04-08 | 7.49 | 7.53 | 7.3 | 7.32 | -2.27% | 206,158 | 152,390,578 |
| 2024-04-03 | 7.69 | 7.7 | 7.42 | 7.49 | -2.85% | 243,080 | 182,389,944 |
| 2024-04-02 | 7.94 | 8.02 | 7.65 | 7.71 | -3.26% | 319,787 | 248,687,781 |
| 2024-04-01 | 7.77 | 7.99 | 7.77 | 7.97 | +2.57% | 252,307 | 199,826,926 |
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：