股票概览
6
+0.84%
+0.05
5.95
开盘价
6.02
最高价
5.93
最低价
21,967
成交量
数据更新至: 2024-06-28
技术指标
5.94
MA5 (5日均线)
6.04
MA10 (10日均线)
6.09
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 | 5.95 | 6.02 | 5.93 | 6 | +0.84% | 21,967 | 13,162,968 |
| 2024-06-27 | 5.97 | 6.06 | 5.95 | 5.95 | -0.83% | 29,110 | 17,485,358 |
| 2024-06-26 | 5.92 | 6 | 5.88 | 6 | +0.67% | 29,876 | 17,739,521 |
| 2024-06-25 | 5.8 | 5.99 | 5.78 | 5.96 | +2.58% | 40,269 | 23,844,010 |
| 2024-06-24 | 6.04 | 6.04 | 5.8 | 5.81 | -3.33% | 39,527 | 23,161,583 |
| 2024-06-21 | 6 | 6.04 | 5.93 | 6.01 | 0% | 24,572 | 14,748,415 |
| 2024-06-20 | 6.17 | 6.18 | 5.99 | 6.01 | -2.91% | 43,123 | 26,119,226 |
| 2024-06-19 | 6.27 | 6.28 | 6.18 | 6.19 | -1.43% | 28,299 | 17,572,533 |
| 2024-06-18 | 6.23 | 6.31 | 6.19 | 6.28 | +1.29% | 53,788 | 33,750,492 |
| 2024-06-17 | 6.06 | 6.21 | 6.06 | 6.2 | +1.64% | 40,706 | 25,042,827 |
| 2024-06-14 | 6.02 | 6.11 | 5.99 | 6.1 | +1.5% | 41,422 | 25,137,792 |
| 2024-06-13 | 6.07 | 6.11 | 6 | 6.01 | -0.83% | 29,799 | 17,968,927 |
| 2024-06-12 | 5.97 | 6.08 | 5.96 | 6.06 | +1.17% | 28,710 | 17,339,799 |
| 2024-06-11 | 6.08 | 6.08 | 5.91 | 5.99 | -1.48% | 30,896 | 18,471,139 |
| 2024-06-07 | 5.92 | 6.1 | 5.92 | 6.08 | +2.7% | 51,650 | 31,092,232 |
| 2024-06-06 | 6.12 | 6.19 | 5.78 | 5.92 | -3.27% | 104,014 | 61,442,779 |
| 2024-06-05 | 6.25 | 6.26 | 6.12 | 6.12 | -2.55% | 42,390 | 26,265,268 |
| 2024-06-04 | 6.29 | 6.31 | 6.15 | 6.28 | -0.16% | 38,289 | 23,915,179 |
| 2024-06-03 | 6.55 | 6.55 | 6.22 | 6.29 | -3.97% | 80,625 | 51,102,684 |
| 2024-05-31 | 6.55 | 6.58 | 6.54 | 6.55 | -0.15% | 20,223 | 13,254,925 |
| 2024-05-30 | 6.6 | 6.61 | 6.53 | 6.56 | -1.35% | 31,709 | 20,803,809 |
| 2024-05-29 | 6.6 | 6.67 | 6.56 | 6.65 | +0.76% | 45,255 | 30,008,917 |
| 2024-05-28 | 6.59 | 6.67 | 6.54 | 6.6 | +0.15% | 31,129 | 20,557,006 |
| 2024-05-27 | 6.61 | 6.63 | 6.52 | 6.59 | +0.46% | 25,494 | 16,747,297 |
| 2024-05-24 | 6.58 | 6.63 | 6.55 | 6.56 | -0.3% | 29,362 | 19,317,455 |
| 2024-05-23 | 6.64 | 6.68 | 6.55 | 6.58 | -2.23% | 63,884 | 42,217,325 |
| 2024-05-22 | 6.82 | 6.82 | 6.67 | 6.73 | -1.46% | 85,441 | 57,327,489 |
| 2024-05-21 | 6.8 | 6.98 | 6.75 | 6.83 | -1.16% | 110,910 | 75,997,981 |
| 2024-05-20 | 6.98 | 7.02 | 6.77 | 6.91 | +2.07% | 180,735 | 124,432,208 |
| 2024-05-17 | 6.77 | 6.8 | 6.67 | 6.77 | +0.3% | 52,657 | 35,424,982 |
| 2024-05-16 | 6.65 | 6.81 | 6.65 | 6.75 | +1.5% | 66,902 | 45,197,504 |
| 2024-05-15 | 6.69 | 6.74 | 6.62 | 6.65 | -1.04% | 55,326 | 36,898,429 |
| 2024-05-14 | 6.73 | 6.78 | 6.71 | 6.72 | -0.3% | 67,531 | 45,465,213 |
| 2024-05-13 | 6.83 | 6.84 | 6.67 | 6.74 | -2.6% | 87,602 | 59,036,450 |
| 2024-05-10 | 6.89 | 7.03 | 6.83 | 6.92 | +1.02% | 138,986 | 96,619,456 |
| 2024-05-09 | 6.75 | 6.96 | 6.73 | 6.85 | +1.33% | 108,533 | 74,615,469 |
| 2024-05-08 | 6.75 | 6.8 | 6.59 | 6.76 | 0% | 93,106 | 62,038,720 |
| 2024-05-07 | 6.7 | 6.79 | 6.67 | 6.76 | +0.75% | 86,468 | 58,342,427 |
| 2024-05-06 | 6.84 | 6.85 | 6.65 | 6.71 | -1.76% | 111,228 | 74,410,287 |
| 2024-04-30 | 7 | 7 | 6.75 | 6.83 | -3.67% | 145,090 | 99,159,288 |
| 2024-04-29 | 7.03 | 7.12 | 6.8 | 7.09 | +0.71% | 163,999 | 115,103,022 |
| 2024-04-26 | 7.06 | 7.11 | 6.95 | 7.04 | +0.43% | 139,460 | 98,134,657 |
| 2024-04-25 | 6.95 | 7.12 | 6.9 | 7.01 | +0.57% | 134,032 | 94,099,693 |
| 2024-04-24 | 6.79 | 7.07 | 6.77 | 6.97 | +1.6% | 122,403 | 85,291,215 |
| 2024-04-23 | 6.96 | 7.05 | 6.82 | 6.86 | -2.7% | 137,583 | 95,294,651 |
| 2024-04-22 | 6.72 | 7.07 | 6.37 | 7.05 | +4.91% | 208,657 | 141,412,203 |
| 2024-04-19 | 6.85 | 6.94 | 6.64 | 6.72 | -3.17% | 150,584 | 101,590,528 |
| 2024-04-18 | 6.86 | 7.2 | 6.75 | 6.94 | +1.02% | 186,323 | 130,051,416 |
| 2024-04-17 | 6.73 | 6.99 | 6.7 | 6.87 | +2.08% | 172,109 | 118,321,057 |
| 2024-04-16 | 7.14 | 7.28 | 6.73 | 6.73 | -10.03% | 224,180 | 153,775,611 |
| 2024-04-15 | 7.82 | 7.96 | 7.24 | 7.48 | -6.5% | 296,020 | 225,105,833 |
| 2024-04-12 | 7.6 | 8.36 | 7.52 | 8 | +3.9% | 372,047 | 292,824,148 |
| 2024-04-11 | 7.38 | 7.7 | 7.29 | 7.7 | +2.94% | 242,202 | 182,574,957 |
| 2024-04-10 | 7.37 | 7.55 | 7.31 | 7.48 | +0.4% | 179,267 | 133,449,115 |
| 2024-04-09 | 7.1 | 7.57 | 7.06 | 7.45 | +3.91% | 216,606 | 159,539,963 |
| 2024-04-08 | 7.4 | 7.4 | 7.15 | 7.17 | -2.05% | 134,497 | 98,039,828 |
| 2024-04-03 | 7.22 | 7.35 | 7.22 | 7.32 | +0.27% | 89,498 | 65,251,833 |
| 2024-04-02 | 7.25 | 7.42 | 7.22 | 7.3 | +0.69% | 129,577 | 94,652,624 |
| 2024-04-01 | 7.21 | 7.26 | 7.1 | 7.25 | +0.97% | 107,449 | 77,114,798 |
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：