股票概览
6
+0.5%
+0.03
5.97
开盘价
6.07
最高价
5.97
最低价
34,215
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)
6.14
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 | 5.97 | 6.07 | 5.97 | 6 | +0.5% | 34,215 | 20,604,609 |
| 2024-06-27 | 6 | 6.07 | 5.95 | 5.97 | -1.32% | 34,761 | 20,917,655 |
| 2024-06-26 | 5.82 | 6.05 | 5.75 | 6.05 | +2.89% | 46,458 | 27,323,412 |
| 2024-06-25 | 5.78 | 5.94 | 5.78 | 5.88 | +1.73% | 42,984 | 25,226,461 |
| 2024-06-24 | 6.06 | 6.15 | 5.77 | 5.78 | -5.09% | 53,024 | 31,130,176 |
| 2024-06-21 | 5.98 | 6.15 | 5.93 | 6.09 | +1% | 37,515 | 22,721,943 |
| 2024-06-20 | 6.2 | 6.28 | 6 | 6.03 | -3.37% | 60,497 | 36,818,592 |
| 2024-06-19 | 6.21 | 6.28 | 6.19 | 6.24 | +0.32% | 44,501 | 27,746,861 |
| 2024-06-18 | 6.1 | 6.29 | 6.1 | 6.22 | +1.14% | 48,534 | 30,123,706 |
| 2024-06-17 | 6.23 | 6.24 | 6.1 | 6.15 | -2.69% | 62,656 | 38,555,595 |
| 2024-06-14 | 6.27 | 6.57 | 6.27 | 6.32 | +2.27% | 98,071 | 62,524,623 |
| 2024-06-13 | 6.25 | 6.29 | 6.14 | 6.18 | -1.59% | 48,093 | 29,738,448 |
| 2024-06-12 | 6.1 | 6.34 | 6.1 | 6.28 | +2.45% | 59,445 | 37,120,814 |
| 2024-06-11 | 6.08 | 6.15 | 5.98 | 6.13 | -0.49% | 51,737 | 31,440,584 |
| 2024-06-07 | 6.01 | 6.19 | 6.01 | 6.16 | +3.01% | 67,293 | 41,155,545 |
| 2024-06-06 | 6.15 | 6.4 | 5.85 | 5.98 | -3.7% | 114,202 | 69,725,696 |
| 2024-06-05 | 6.2 | 6.39 | 6.19 | 6.21 | -0.64% | 72,118 | 45,227,876 |
| 2024-06-04 | 6.29 | 6.3 | 6.15 | 6.25 | -2.04% | 73,722 | 45,875,368 |
| 2024-06-03 | 6.42 | 6.49 | 6.18 | 6.38 | -1.69% | 111,503 | 70,336,955 |
| 2024-05-31 | 6.85 | 6.87 | 6.42 | 6.49 | -4.7% | 174,337 | 114,302,747 |
| 2024-05-30 | 7.28 | 7.28 | 6.77 | 6.81 | -7.22% | 194,900 | 136,217,538 |
| 2024-05-29 | 7.2 | 7.41 | 7.06 | 7.34 | -1.34% | 234,438 | 169,819,070 |
| 2024-05-28 | 7.18 | 7.45 | 6.98 | 7.44 | +4.35% | 354,376 | 255,426,836 |
| 2024-05-27 | 7.88 | 7.88 | 7.13 | 7.13 | -12.73% | 409,726 | 301,571,239 |
| 2024-05-24 | 6.76 | 8.17 | 6.76 | 8.17 | +19.97% | 426,437 | 335,511,586 |
| 2024-05-23 | 6.91 | 7 | 6.74 | 6.81 | -2.44% | 50,760 | 34,682,090 |
| 2024-05-22 | 6.9 | 7.04 | 6.9 | 6.98 | +1.16% | 52,966 | 36,929,146 |
| 2024-05-21 | 7.1 | 7.15 | 6.82 | 6.9 | -3.9% | 79,065 | 54,706,185 |
| 2024-05-20 | 6.93 | 7.39 | 6.93 | 7.18 | +2.72% | 84,656 | 60,624,202 |
| 2024-05-17 | 6.92 | 7.05 | 6.87 | 6.99 | +0.58% | 54,641 | 38,050,148 |
| 2024-05-16 | 6.82 | 7.07 | 6.68 | 6.95 | +2.66% | 70,460 | 48,748,835 |
| 2024-05-15 | 6.71 | 6.88 | 6.71 | 6.77 | +0.59% | 52,362 | 35,600,792 |
| 2024-05-14 | 6.51 | 6.82 | 6.51 | 6.73 | +1.97% | 69,849 | 47,025,741 |
| 2024-05-13 | 6.87 | 6.89 | 6.57 | 6.6 | -5.44% | 91,562 | 61,354,474 |
| 2024-05-10 | 6.93 | 7.3 | 6.91 | 6.98 | +0.43% | 115,937 | 82,553,976 |
| 2024-05-09 | 6.8 | 6.96 | 6.76 | 6.95 | +1.46% | 54,411 | 37,467,715 |
| 2024-05-08 | 6.78 | 6.95 | 6.71 | 6.85 | +1.03% | 63,640 | 43,512,891 |
| 2024-05-07 | 6.76 | 6.83 | 6.67 | 6.78 | +0.3% | 52,490 | 35,375,646 |
| 2024-05-06 | 6.56 | 6.79 | 6.56 | 6.76 | +3.36% | 71,522 | 47,829,486 |
| 2024-04-30 | 6.59 | 6.63 | 6.41 | 6.54 | -0.15% | 74,975 | 48,741,580 |
| 2024-04-29 | 6.3 | 6.58 | 6.27 | 6.55 | +3.8% | 89,393 | 58,112,386 |
| 2024-04-26 | 6.23 | 6.37 | 6.23 | 6.31 | +0.16% | 84,977 | 53,553,785 |
| 2024-04-25 | 6.27 | 6.46 | 6.21 | 6.3 | -2.17% | 119,519 | 75,637,054 |
| 2024-04-24 | 6.44 | 7.21 | 6.39 | 6.44 | +6.98% | 171,554 | 115,248,718 |
| 2024-04-23 | 5.9 | 6.07 | 5.87 | 6.02 | +2.03% | 46,801 | 28,062,058 |
| 2024-04-22 | 5.99 | 6.02 | 5.75 | 5.9 | -1.01% | 52,107 | 30,723,747 |
| 2024-04-19 | 6.01 | 6.05 | 5.89 | 5.96 | -0.83% | 49,926 | 29,758,803 |
| 2024-04-18 | 6.07 | 6.2 | 5.85 | 6.01 | -0.99% | 74,250 | 44,991,399 |
| 2024-04-17 | 5.65 | 6.11 | 5.65 | 6.07 | +9.96% | 88,848 | 53,285,943 |
| 2024-04-16 | 6.26 | 6.34 | 5.51 | 5.52 | -13.34% | 118,707 | 68,247,440 |
| 2024-04-15 | 6.99 | 7 | 6.13 | 6.37 | -10.03% | 131,430 | 84,959,211 |
| 2024-04-12 | 7.39 | 7.45 | 7.03 | 7.08 | -4.32% | 112,433 | 80,641,810 |
| 2024-04-11 | 7.45 | 7.63 | 7.3 | 7.4 | -2.89% | 94,189 | 70,457,998 |
| 2024-04-10 | 7.66 | 8.04 | 7.45 | 7.62 | -1.55% | 124,702 | 96,905,527 |
| 2024-04-09 | 7.77 | 7.82 | 7.57 | 7.74 | -2.64% | 122,717 | 94,322,277 |
| 2024-04-08 | 7.69 | 8.16 | 7.43 | 7.95 | +2.45% | 176,340 | 137,916,812 |
| 2024-04-03 | 7.54 | 8.03 | 7.34 | 7.76 | +2.92% | 133,665 | 102,310,816 |
| 2024-04-02 | 7.4 | 7.58 | 7.37 | 7.54 | +1.48% | 77,700 | 58,220,745 |
| 2024-04-01 | 7.33 | 7.47 | 7.3 | 7.43 | +1.5% | 83,342 | 61,542,611 |
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：