股票概览
5.97
+1.02%
+0.06
5.86
开盘价
6.05
最高价
5.86
最低价
40,315
成交量
数据更新至: 2024-06-28
技术指标
5.91
MA5 (5日均线)
6.05
MA10 (10日均线)
6.23
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 | 5.86 | 6.05 | 5.86 | 5.97 | +1.02% | 40,315 | 24,117,198 |
| 2024-06-27 | 6.1 | 6.12 | 5.88 | 5.91 | -2.31% | 51,012 | 30,441,947 |
| 2024-06-26 | 5.79 | 6.06 | 5.74 | 6.05 | +4.49% | 51,495 | 30,490,239 |
| 2024-06-25 | 5.83 | 5.88 | 5.75 | 5.79 | -0.52% | 40,479 | 23,554,527 |
| 2024-06-24 | 6 | 6.02 | 5.8 | 5.82 | -3.96% | 57,239 | 33,701,083 |
| 2024-06-21 | 5.98 | 6.11 | 5.96 | 6.06 | +0.33% | 42,745 | 25,845,558 |
| 2024-06-20 | 6.1 | 6.22 | 6.01 | 6.04 | -2.74% | 53,350 | 32,474,265 |
| 2024-06-19 | 6.45 | 6.46 | 6.2 | 6.21 | -2.97% | 58,315 | 36,511,314 |
| 2024-06-18 | 6.22 | 6.43 | 6.22 | 6.4 | +2.89% | 67,062 | 42,572,637 |
| 2024-06-17 | 6.49 | 6.55 | 6.19 | 6.22 | -2.05% | 96,308 | 60,800,654 |
| 2024-06-14 | 6.73 | 6.82 | 6.35 | 6.35 | -3.05% | 127,782 | 83,291,827 |
| 2024-06-13 | 6.4 | 6.63 | 6.39 | 6.55 | +2.34% | 71,568 | 46,767,031 |
| 2024-06-12 | 6.31 | 6.45 | 6.24 | 6.4 | +2.56% | 47,914 | 30,612,251 |
| 2024-06-11 | 6.32 | 6.32 | 6.1 | 6.24 | -1.27% | 50,567 | 31,291,001 |
| 2024-06-07 | 6.14 | 6.34 | 6.08 | 6.32 | +3.95% | 57,835 | 36,140,790 |
| 2024-06-06 | 6.26 | 6.31 | 6.01 | 6.08 | -2.72% | 68,910 | 42,141,877 |
| 2024-06-05 | 6.5 | 6.5 | 6.25 | 6.25 | -3.7% | 70,592 | 44,683,159 |
| 2024-06-04 | 6.66 | 6.71 | 6.38 | 6.49 | -1.22% | 58,968 | 38,180,979 |
| 2024-06-03 | 6.83 | 6.84 | 6.51 | 6.57 | -3.67% | 76,657 | 50,937,385 |
| 2024-05-31 | 6.8 | 6.84 | 6.75 | 6.82 | +0.29% | 27,861 | 18,941,932 |
| 2024-05-30 | 6.8 | 6.92 | 6.78 | 6.8 | -0.44% | 28,533 | 19,464,520 |
| 2024-05-29 | 6.89 | 6.97 | 6.78 | 6.83 | -1.59% | 40,083 | 27,519,181 |
| 2024-05-28 | 6.86 | 6.98 | 6.8 | 6.94 | +0.73% | 35,021 | 24,221,936 |
| 2024-05-27 | 6.84 | 6.97 | 6.77 | 6.89 | +0.44% | 29,679 | 20,286,227 |
| 2024-05-24 | 6.79 | 6.99 | 6.79 | 6.86 | 0% | 38,859 | 26,928,436 |
| 2024-05-23 | 6.94 | 6.96 | 6.83 | 6.86 | -0.87% | 46,526 | 32,043,862 |
| 2024-05-22 | 7.03 | 7.06 | 6.88 | 6.92 | -1.84% | 61,630 | 42,809,263 |
| 2024-05-21 | 7.11 | 7.17 | 7.03 | 7.05 | -1.54% | 26,850 | 19,004,473 |
| 2024-05-20 | 7.12 | 7.2 | 7.09 | 7.16 | +0.7% | 33,773 | 24,166,014 |
| 2024-05-17 | 7.15 | 7.16 | 7.06 | 7.11 | -0.42% | 29,747 | 21,133,777 |
| 2024-05-16 | 7.14 | 7.19 | 7.06 | 7.14 | 0% | 38,823 | 27,671,905 |
| 2024-05-15 | 7.13 | 7.25 | 7.11 | 7.14 | +0.28% | 36,129 | 25,884,207 |
| 2024-05-14 | 7.14 | 7.22 | 7.09 | 7.12 | -0.7% | 43,631 | 31,160,997 |
| 2024-05-13 | 7.17 | 7.28 | 6.99 | 7.17 | 0% | 58,563 | 42,055,918 |
| 2024-05-10 | 7.13 | 7.22 | 7.06 | 7.17 | +0.7% | 50,015 | 35,768,456 |
| 2024-05-09 | 7.06 | 7.16 | 7.05 | 7.12 | +0.85% | 35,175 | 25,063,842 |
| 2024-05-08 | 7.12 | 7.14 | 7.04 | 7.06 | -0.84% | 38,481 | 27,268,317 |
| 2024-05-07 | 7.21 | 7.21 | 7.08 | 7.12 | -0.97% | 49,239 | 35,124,564 |
| 2024-05-06 | 7.07 | 7.24 | 7.06 | 7.19 | +3.01% | 64,494 | 46,089,236 |
| 2024-04-30 | 6.95 | 6.98 | 6.85 | 6.98 | +0.72% | 46,294 | 32,070,055 |
| 2024-04-29 | 6.74 | 6.93 | 6.72 | 6.93 | +2.82% | 49,222 | 33,839,033 |
| 2024-04-26 | 6.66 | 6.78 | 6.59 | 6.74 | +0.75% | 43,608 | 29,209,182 |
| 2024-04-25 | 6.59 | 6.76 | 6.56 | 6.69 | +0.9% | 40,123 | 26,835,410 |
| 2024-04-24 | 6.48 | 6.64 | 6.46 | 6.63 | +2.79% | 38,738 | 25,368,246 |
| 2024-04-23 | 6.5 | 6.54 | 6.41 | 6.45 | -0.31% | 41,087 | 26,581,824 |
| 2024-04-22 | 6.72 | 6.72 | 6.36 | 6.47 | -2.12% | 71,933 | 46,684,424 |
| 2024-04-19 | 6.56 | 6.63 | 6.42 | 6.61 | +1.54% | 49,256 | 32,248,697 |
| 2024-04-18 | 6.62 | 6.78 | 6.48 | 6.51 | -1.36% | 61,721 | 40,811,463 |
| 2024-04-17 | 6.1 | 6.61 | 6.08 | 6.6 | +9.45% | 82,658 | 52,908,519 |
| 2024-04-16 | 6.49 | 6.51 | 6 | 6.03 | -6.94% | 81,737 | 50,679,822 |
| 2024-04-15 | 6.64 | 6.71 | 6.38 | 6.48 | -2.11% | 55,695 | 36,446,033 |
| 2024-04-12 | 6.75 | 6.83 | 6.6 | 6.62 | -2.36% | 35,160 | 23,546,981 |
| 2024-04-11 | 6.62 | 6.87 | 6.52 | 6.78 | +2.26% | 62,467 | 42,242,942 |
| 2024-04-10 | 6.73 | 6.74 | 6.56 | 6.63 | -1.49% | 35,086 | 23,223,787 |
| 2024-04-09 | 6.56 | 6.75 | 6.56 | 6.73 | +1.97% | 32,476 | 21,695,706 |
| 2024-04-08 | 6.77 | 6.77 | 6.58 | 6.6 | -1.93% | 40,024 | 26,563,409 |
| 2024-04-03 | 6.79 | 6.82 | 6.66 | 6.73 | -1.32% | 32,251 | 21,714,974 |
| 2024-04-02 | 6.85 | 6.87 | 6.77 | 6.82 | 0% | 37,762 | 25,727,965 |
| 2024-04-01 | 6.73 | 6.83 | 6.69 | 6.82 | +1.04% | 52,091 | 35,243,784 |
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：