股票概览
6.16
+5.3%
+0.31
5.73
开盘价
6.25
最高价
5.72
最低价
740,646
成交量
数据更新至: 2024-06-28
技术指标
5.90
MA5 (5日均线)
6.11
MA10 (10日均线)
6.56
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 | 5.73 | 6.25 | 5.72 | 6.16 | +5.3% | 740,646 | 449,442,385 |
| 2024-06-27 | 5.7 | 5.89 | 5.57 | 5.85 | +1.21% | 468,899 | 268,695,050 |
| 2024-06-26 | 5.68 | 5.84 | 5.56 | 5.78 | +1.05% | 373,963 | 213,154,632 |
| 2024-06-25 | 5.82 | 5.94 | 5.62 | 5.72 | -4.67% | 424,438 | 243,674,003 |
| 2024-06-24 | 5.81 | 6.14 | 5.74 | 6 | +1.35% | 471,072 | 283,766,809 |
| 2024-06-21 | 5.99 | 6.05 | 5.87 | 5.92 | -0.17% | 342,953 | 204,187,227 |
| 2024-06-20 | 6.24 | 6.31 | 5.93 | 5.93 | -5.27% | 558,245 | 339,222,479 |
| 2024-06-19 | 6.6 | 6.62 | 6.18 | 6.26 | -6.43% | 808,123 | 513,538,567 |
| 2024-06-18 | 6.92 | 6.95 | 6.61 | 6.69 | -1.62% | 639,868 | 428,337,164 |
| 2024-06-17 | 6.68 | 7.17 | 6.38 | 6.8 | -2.86% | 814,154 | 552,249,167 |
| 2024-06-14 | 7.1 | 7.8 | 7 | 7 | -3.18% | 1,234,608 | 911,911,336 |
| 2024-06-13 | 6.69 | 7.3 | 6.69 | 7.23 | +7.27% | 1,095,144 | 765,053,508 |
| 2024-06-12 | 6.82 | 7.08 | 6.69 | 6.74 | -2.6% | 738,034 | 504,232,940 |
| 2024-06-11 | 7 | 7.12 | 6.79 | 6.92 | -2.81% | 679,475 | 469,663,340 |
| 2024-06-07 | 6.85 | 7.3 | 6.82 | 7.12 | +0.85% | 824,812 | 582,013,820 |
| 2024-06-06 | 6.8 | 7.5 | 6.7 | 7.06 | +1.44% | 1,099,131 | 786,822,861 |
| 2024-06-05 | 7.16 | 7.45 | 6.95 | 6.96 | -7.57% | 1,025,151 | 737,624,593 |
| 2024-06-04 | 6.66 | 7.99 | 6.36 | 7.53 | +10.09% | 1,443,629 | 1,024,654,398 |
| 2024-06-03 | 6.54 | 6.98 | 6.47 | 6.84 | +1.48% | 967,817 | 651,213,323 |
| 2024-05-31 | 6.5 | 7.05 | 6.21 | 6.74 | +1.05% | 1,183,451 | 781,069,584 |
| 2024-05-30 | 7.43 | 7.64 | 6.61 | 6.67 | -10.59% | 1,216,507 | 843,154,698 |
| 2024-05-29 | 7.4 | 7.97 | 7.01 | 7.46 | -7.56% | 1,477,943 | 1,101,325,584 |
| 2024-05-28 | 6.8 | 8.18 | 6.8 | 8.07 | +17.47% | 1,899,292 | 1,430,460,012 |
| 2024-05-27 | 7.29 | 7.54 | 6.74 | 6.87 | +3.46% | 1,666,483 | 1,190,089,841 |
| 2024-05-24 | 5.76 | 6.64 | 5.69 | 6.64 | +20.07% | 821,667 | 523,067,306 |
| 2024-05-23 | 5.93 | 5.96 | 5.5 | 5.53 | -8.6% | 531,504 | 300,499,930 |
| 2024-05-22 | 5.97 | 6.15 | 5.86 | 6.05 | -0.82% | 592,677 | 355,234,771 |
| 2024-05-21 | 5.69 | 6.18 | 5.63 | 6.1 | +6.09% | 808,534 | 486,231,082 |
| 2024-05-20 | 5.69 | 5.94 | 5.56 | 5.75 | -0.35% | 565,974 | 324,008,555 |
| 2024-05-17 | 5.52 | 5.88 | 5.5 | 5.77 | +1.41% | 559,645 | 319,472,848 |
| 2024-05-16 | 5.33 | 5.82 | 5.32 | 5.69 | +2.89% | 606,694 | 339,172,989 |
| 2024-05-15 | 5.88 | 6.08 | 5.43 | 5.53 | -5.79% | 714,494 | 407,435,555 |
| 2024-05-14 | 5.75 | 6.1 | 5.59 | 5.87 | -5.32% | 766,049 | 447,346,711 |
| 2024-05-13 | 6 | 6.45 | 5.85 | 6.2 | +4.55% | 1,259,372 | 776,165,717 |
| 2024-05-10 | 4.95 | 5.93 | 4.95 | 5.93 | +20.04% | 782,761 | 436,590,011 |
| 2024-05-09 | 4.85 | 5 | 4.84 | 4.94 | +1.65% | 275,089 | 135,678,045 |
| 2024-05-08 | 4.59 | 5.25 | 4.57 | 4.86 | +5.42% | 371,593 | 184,039,681 |
| 2024-05-07 | 4.63 | 4.63 | 4.54 | 4.61 | -0.65% | 67,138 | 30,764,929 |
| 2024-05-06 | 4.6 | 4.64 | 4.54 | 4.64 | +2.88% | 91,121 | 41,936,484 |
| 2024-04-30 | 4.51 | 4.55 | 4.45 | 4.51 | -0.22% | 60,452 | 27,139,533 |
| 2024-04-29 | 4.34 | 4.53 | 4.34 | 4.52 | +3.91% | 78,963 | 35,233,052 |
| 2024-04-26 | 4.28 | 4.36 | 4.21 | 4.35 | +1.64% | 72,766 | 31,356,912 |
| 2024-04-25 | 4.23 | 4.3 | 4.2 | 4.28 | +1.18% | 43,354 | 18,503,385 |
| 2024-04-24 | 4.11 | 4.23 | 4.1 | 4.23 | +3.68% | 57,402 | 23,994,688 |
| 2024-04-23 | 4.01 | 4.14 | 4.01 | 4.08 | +0.99% | 55,489 | 22,706,888 |
| 2024-04-22 | 4.08 | 4.15 | 3.98 | 4.04 | -1.94% | 60,038 | 24,405,611 |
| 2024-04-19 | 4.18 | 4.2 | 4.08 | 4.12 | -1.44% | 58,167 | 24,000,847 |
| 2024-04-18 | 4.17 | 4.21 | 4.09 | 4.18 | +0.72% | 73,218 | 30,527,772 |
| 2024-04-17 | 3.85 | 4.15 | 3.83 | 4.15 | +8.64% | 92,680 | 37,582,240 |
| 2024-04-16 | 4.19 | 4.25 | 3.8 | 3.82 | -9.69% | 127,295 | 49,821,488 |
| 2024-04-15 | 4.46 | 4.51 | 4.17 | 4.23 | -5.58% | 102,092 | 43,920,796 |
| 2024-04-12 | 4.57 | 4.59 | 4.47 | 4.48 | -1.54% | 55,975 | 25,291,582 |
| 2024-04-11 | 4.47 | 4.59 | 4.4 | 4.55 | +0.89% | 67,449 | 30,652,877 |
| 2024-04-10 | 4.63 | 4.64 | 4.45 | 4.51 | -2.38% | 78,921 | 35,702,212 |
| 2024-04-09 | 4.56 | 4.64 | 4.55 | 4.62 | +0.87% | 65,164 | 30,044,577 |
| 2024-04-08 | 4.7 | 4.7 | 4.55 | 4.58 | -2.76% | 65,017 | 29,947,660 |
| 2024-04-03 | 4.74 | 4.75 | 4.63 | 4.71 | -0.21% | 69,960 | 32,702,137 |
| 2024-04-02 | 4.7 | 4.74 | 4.66 | 4.72 | +1.07% | 87,208 | 41,041,378 |
| 2024-04-01 | 4.56 | 4.67 | 4.53 | 4.67 | +3.09% | 94,746 | 43,704,135 |
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：