股票概览
5.95
+2.94%
+0.17
5.72
开盘价
6.05
最高价
5.72
最低价
49,256
成交量
数据更新至: 2024-06-28
技术指标
5.77
MA5 (5日均线)
5.90
MA10 (10日均线)
5.94
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 | 5.72 | 6.05 | 5.72 | 5.95 | +2.94% | 49,256 | 29,273,228 |
| 2024-06-27 | 5.91 | 5.92 | 5.76 | 5.78 | -1.2% | 30,066 | 17,556,708 |
| 2024-06-26 | 5.65 | 5.87 | 5.57 | 5.85 | +3.17% | 31,655 | 18,138,204 |
| 2024-06-25 | 5.64 | 5.75 | 5.61 | 5.67 | +1.07% | 29,081 | 16,522,391 |
| 2024-06-24 | 5.86 | 5.86 | 5.56 | 5.61 | -4.43% | 43,630 | 24,702,115 |
| 2024-06-21 | 5.98 | 6.02 | 5.85 | 5.87 | -1.51% | 31,898 | 18,818,728 |
| 2024-06-20 | 6.11 | 6.18 | 5.96 | 5.96 | -2.45% | 36,562 | 22,058,607 |
| 2024-06-19 | 6.13 | 6.21 | 6.06 | 6.11 | -0.49% | 40,081 | 24,594,150 |
| 2024-06-18 | 6.07 | 6.15 | 6.02 | 6.14 | +1.15% | 41,654 | 25,389,141 |
| 2024-06-17 | 6.17 | 6.17 | 6.03 | 6.07 | -0.65% | 56,439 | 34,438,367 |
| 2024-06-14 | 5.94 | 6.35 | 5.79 | 6.11 | +3.56% | 100,502 | 61,524,464 |
| 2024-06-13 | 5.98 | 5.98 | 5.85 | 5.9 | -0.51% | 28,613 | 16,897,826 |
| 2024-06-12 | 5.86 | 5.98 | 5.8 | 5.93 | +1.19% | 38,027 | 22,585,417 |
| 2024-06-11 | 5.8 | 5.89 | 5.66 | 5.86 | +1.03% | 52,776 | 30,473,615 |
| 2024-06-07 | 5.69 | 5.85 | 5.62 | 5.8 | +4.13% | 66,997 | 38,572,816 |
| 2024-06-06 | 5.91 | 5.99 | 5.48 | 5.57 | -5.27% | 83,220 | 46,959,518 |
| 2024-06-05 | 6.14 | 6.17 | 5.86 | 5.88 | -4.7% | 65,179 | 39,003,253 |
| 2024-06-04 | 6.07 | 6.19 | 5.9 | 6.17 | +0.33% | 95,600 | 57,723,822 |
| 2024-06-03 | 6.47 | 6.5 | 6.08 | 6.15 | -5.24% | 98,010 | 60,858,622 |
| 2024-05-31 | 6.32 | 6.55 | 6.15 | 6.49 | +1.56% | 122,607 | 78,910,233 |
| 2024-05-30 | 6.65 | 6.77 | 6.36 | 6.39 | -4.63% | 150,626 | 97,642,373 |
| 2024-05-29 | 6.75 | 6.81 | 6.5 | 6.7 | -3.32% | 246,840 | 164,049,280 |
| 2024-05-28 | 6.42 | 7.34 | 6.38 | 6.93 | +7.94% | 207,299 | 141,344,656 |
| 2024-05-27 | 6.45 | 6.56 | 6.34 | 6.42 | -0.16% | 54,989 | 35,241,400 |
| 2024-05-24 | 6.36 | 6.59 | 6.33 | 6.43 | +0.63% | 43,270 | 28,111,148 |
| 2024-05-23 | 6.5 | 6.54 | 6.37 | 6.39 | -1.69% | 38,818 | 24,924,485 |
| 2024-05-22 | 6.31 | 6.57 | 6.31 | 6.5 | +0.15% | 31,585 | 20,521,790 |
| 2024-05-21 | 6.55 | 6.6 | 6.41 | 6.49 | -1.67% | 51,968 | 33,665,073 |
| 2024-05-20 | 6.64 | 6.64 | 6.54 | 6.6 | 0% | 37,305 | 24,512,756 |
| 2024-05-17 | 6.55 | 6.68 | 6.51 | 6.6 | +0.92% | 36,956 | 24,371,521 |
| 2024-05-16 | 6.48 | 6.59 | 6.48 | 6.54 | +0.77% | 33,071 | 21,671,623 |
| 2024-05-15 | 6.56 | 6.66 | 6.46 | 6.49 | -0.61% | 36,845 | 24,178,768 |
| 2024-05-14 | 6.52 | 6.66 | 6.51 | 6.53 | 0% | 36,256 | 23,839,444 |
| 2024-05-13 | 6.6 | 6.61 | 6.43 | 6.53 | -1.66% | 46,503 | 30,331,956 |
| 2024-05-10 | 6.69 | 6.7 | 6.51 | 6.64 | -0.3% | 39,052 | 25,833,363 |
| 2024-05-09 | 6.53 | 6.72 | 6.51 | 6.66 | +2.46% | 52,950 | 35,306,954 |
| 2024-05-08 | 6.59 | 6.7 | 6.48 | 6.5 | -1.52% | 48,440 | 31,824,010 |
| 2024-05-07 | 6.57 | 6.63 | 6.48 | 6.6 | +1.38% | 53,556 | 35,187,294 |
| 2024-05-06 | 6.52 | 6.54 | 6.42 | 6.51 | +1.72% | 45,357 | 29,395,770 |
| 2024-04-30 | 6.42 | 6.44 | 6.32 | 6.4 | +0.16% | 60,020 | 38,298,750 |
| 2024-04-29 | 6.2 | 6.42 | 6.2 | 6.39 | +3.23% | 64,641 | 40,963,578 |
| 2024-04-26 | 6.12 | 6.23 | 5.97 | 6.19 | +1.64% | 51,957 | 31,920,155 |
| 2024-04-25 | 6.03 | 6.12 | 5.95 | 6.09 | +0.83% | 45,982 | 27,881,955 |
| 2024-04-24 | 5.8 | 6.05 | 5.8 | 6.04 | +4.32% | 57,552 | 34,381,256 |
| 2024-04-23 | 5.73 | 5.92 | 5.73 | 5.79 | +2.48% | 50,313 | 29,205,308 |
| 2024-04-22 | 5.68 | 5.77 | 5.47 | 5.65 | -1.91% | 50,925 | 28,708,018 |
| 2024-04-19 | 5.75 | 5.87 | 5.65 | 5.76 | +0.35% | 53,882 | 31,028,647 |
| 2024-04-18 | 5.75 | 6.13 | 5.68 | 5.74 | -0.35% | 87,660 | 51,771,395 |
| 2024-04-17 | 5.12 | 5.77 | 5.12 | 5.76 | +13.83% | 89,488 | 49,779,427 |
| 2024-04-16 | 5.54 | 5.6 | 5.04 | 5.06 | -12.15% | 93,687 | 48,847,854 |
| 2024-04-15 | 6.31 | 6.39 | 5.57 | 5.76 | -7.84% | 112,644 | 65,843,922 |
| 2024-04-12 | 6.31 | 6.4 | 6.21 | 6.25 | -0.95% | 46,627 | 29,367,960 |
| 2024-04-11 | 6.22 | 6.4 | 6.14 | 6.31 | +0.96% | 52,071 | 32,783,821 |
| 2024-04-10 | 6.57 | 6.57 | 6.15 | 6.25 | -4.87% | 58,036 | 36,594,771 |
| 2024-04-09 | 6.42 | 6.59 | 6.39 | 6.57 | +3.3% | 51,935 | 33,928,143 |
| 2024-04-08 | 6.63 | 6.66 | 6.35 | 6.36 | -3.93% | 42,495 | 27,564,398 |
| 2024-04-03 | 6.69 | 6.7 | 6.52 | 6.62 | -0.6% | 36,152 | 23,845,361 |
| 2024-04-02 | 6.66 | 6.69 | 6.57 | 6.66 | 0% | 40,790 | 27,108,543 |
| 2024-04-01 | 6.46 | 6.67 | 6.46 | 6.66 | +3.26% | 54,720 | 36,125,765 |
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：