股票概览
5.59
+1.64%
+0.09
5.46
开盘价
5.74
最高价
5.44
最低价
107,275
成交量
数据更新至: 2024-06-28
技术指标
5.52
MA5 (5日均线)
5.76
MA10 (10日均线)
5.89
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 | 5.46 | 5.74 | 5.44 | 5.59 | +1.64% | 107,275 | 60,477,456 |
| 2024-06-27 | 5.6 | 5.69 | 5.46 | 5.5 | -2.31% | 95,130 | 53,023,643 |
| 2024-06-26 | 5.37 | 5.64 | 5.28 | 5.63 | +4.84% | 89,631 | 48,998,179 |
| 2024-06-25 | 5.53 | 5.58 | 5.32 | 5.37 | -2.89% | 104,482 | 56,646,021 |
| 2024-06-24 | 5.81 | 5.83 | 5.48 | 5.53 | -5.63% | 130,605 | 73,525,546 |
| 2024-06-21 | 5.86 | 5.91 | 5.67 | 5.86 | -0.85% | 91,582 | 53,411,937 |
| 2024-06-20 | 6.12 | 6.19 | 5.89 | 5.91 | -4.37% | 102,756 | 61,931,822 |
| 2024-06-19 | 6.15 | 6.23 | 6.09 | 6.18 | +0.65% | 104,335 | 64,322,265 |
| 2024-06-18 | 5.92 | 6.14 | 5.89 | 6.14 | +3.72% | 117,039 | 70,981,824 |
| 2024-06-17 | 5.88 | 6 | 5.85 | 5.92 | +0.34% | 81,549 | 48,383,475 |
| 2024-06-14 | 5.87 | 5.91 | 5.81 | 5.9 | +0.17% | 83,076 | 48,697,244 |
| 2024-06-13 | 5.89 | 5.97 | 5.82 | 5.89 | -1.34% | 90,325 | 53,222,858 |
| 2024-06-12 | 5.95 | 6.03 | 5.94 | 5.97 | +0.34% | 104,921 | 62,806,579 |
| 2024-06-11 | 5.79 | 5.96 | 5.63 | 5.95 | +1.71% | 100,629 | 58,761,975 |
| 2024-06-07 | 5.78 | 5.92 | 5.73 | 5.85 | +1.92% | 92,391 | 53,809,756 |
| 2024-06-06 | 6.03 | 6.16 | 5.69 | 5.74 | -4.17% | 153,667 | 90,191,936 |
| 2024-06-05 | 6.09 | 6.16 | 5.98 | 5.99 | -2.28% | 111,163 | 67,433,852 |
| 2024-06-04 | 6.34 | 6.34 | 6.05 | 6.13 | -2.85% | 148,079 | 90,553,685 |
| 2024-06-03 | 6.36 | 6.44 | 6.24 | 6.31 | -1.41% | 130,576 | 82,372,496 |
| 2024-05-31 | 6.25 | 6.46 | 6.25 | 6.4 | +2.24% | 140,026 | 89,545,485 |
| 2024-05-30 | 6.3 | 6.33 | 6.19 | 6.26 | -1.42% | 130,407 | 81,651,221 |
| 2024-05-29 | 6.42 | 6.49 | 6.28 | 6.35 | -0.94% | 151,769 | 96,907,938 |
| 2024-05-28 | 6.4 | 6.49 | 6.27 | 6.41 | -0.16% | 165,885 | 106,150,135 |
| 2024-05-27 | 6.46 | 6.55 | 6.18 | 6.42 | -0.93% | 227,732 | 143,725,644 |
| 2024-05-24 | 6.58 | 6.8 | 6.46 | 6.48 | -2.7% | 283,274 | 186,745,458 |
| 2024-05-23 | 6.89 | 7 | 6.59 | 6.66 | -5.4% | 324,103 | 218,028,535 |
| 2024-05-22 | 6.93 | 7.1 | 6.81 | 7.04 | -1.26% | 578,644 | 402,507,509 |
| 2024-05-21 | 6.46 | 7.2 | 6.46 | 7.13 | +8.85% | 759,372 | 524,866,627 |
| 2024-05-20 | 6.82 | 7 | 6.44 | 6.55 | +2.99% | 472,650 | 312,696,783 |
| 2024-05-17 | 5.92 | 6.4 | 5.84 | 6.36 | +7.8% | 204,281 | 126,398,494 |
| 2024-05-16 | 5.87 | 5.95 | 5.87 | 5.9 | +1.03% | 64,484 | 38,094,324 |
| 2024-05-15 | 5.93 | 5.98 | 5.84 | 5.84 | -1.52% | 62,759 | 36,993,998 |
| 2024-05-14 | 5.85 | 5.98 | 5.82 | 5.93 | +1.72% | 93,877 | 55,596,037 |
| 2024-05-13 | 6 | 6 | 5.74 | 5.83 | -3.64% | 146,948 | 86,405,299 |
| 2024-05-10 | 6.18 | 6.21 | 6.02 | 6.05 | -2.58% | 91,810 | 55,774,362 |
| 2024-05-09 | 6.19 | 6.28 | 6.13 | 6.21 | +1.14% | 66,139 | 41,070,352 |
| 2024-05-08 | 6.29 | 6.3 | 6.12 | 6.14 | -2.69% | 73,317 | 45,383,591 |
| 2024-05-07 | 6.27 | 6.32 | 6.22 | 6.31 | +0.64% | 87,005 | 54,638,297 |
| 2024-05-06 | 6.29 | 6.38 | 6.25 | 6.27 | +0.97% | 89,086 | 56,109,295 |
| 2024-04-30 | 6.3 | 6.34 | 6.16 | 6.21 | -1.58% | 78,125 | 48,586,889 |
| 2024-04-29 | 6.15 | 6.32 | 6.15 | 6.31 | +2.77% | 100,358 | 62,810,555 |
| 2024-04-26 | 5.93 | 6.23 | 5.92 | 6.14 | +2.68% | 137,758 | 84,208,689 |
| 2024-04-25 | 6.06 | 6.08 | 5.89 | 5.98 | -5.23% | 169,343 | 101,450,451 |
| 2024-04-24 | 6.09 | 6.32 | 6.08 | 6.31 | +3.1% | 78,119 | 48,603,371 |
| 2024-04-23 | 6.06 | 6.2 | 5.97 | 6.12 | +1.32% | 66,692 | 40,764,896 |
| 2024-04-22 | 6.05 | 6.13 | 5.87 | 6.04 | -0.82% | 69,972 | 42,136,182 |
| 2024-04-19 | 6.24 | 6.29 | 6.03 | 6.09 | -1.77% | 72,515 | 44,245,330 |
| 2024-04-18 | 6.16 | 6.32 | 6.08 | 6.2 | +0.98% | 86,501 | 53,760,312 |
| 2024-04-17 | 5.76 | 6.15 | 5.75 | 6.14 | +8.48% | 124,317 | 74,861,777 |
| 2024-04-16 | 6.05 | 6.11 | 5.62 | 5.66 | -7.97% | 160,646 | 93,169,575 |
| 2024-04-15 | 6.47 | 6.59 | 6 | 6.15 | -4.65% | 132,029 | 82,400,359 |
| 2024-04-12 | 6.52 | 6.6 | 6.42 | 6.45 | -0.62% | 73,572 | 47,782,380 |
| 2024-04-11 | 6.52 | 6.62 | 6.45 | 6.49 | -0.61% | 76,229 | 49,885,318 |
| 2024-04-10 | 6.69 | 6.75 | 6.46 | 6.53 | -3.26% | 82,518 | 54,122,573 |
| 2024-04-09 | 6.68 | 6.79 | 6.56 | 6.75 | +1.96% | 71,062 | 47,529,837 |
| 2024-04-08 | 6.87 | 6.87 | 6.6 | 6.62 | -3.07% | 80,413 | 53,744,020 |
| 2024-04-03 | 7 | 7.01 | 6.72 | 6.83 | -2.57% | 83,336 | 56,923,960 |
| 2024-04-02 | 7.15 | 7.17 | 6.95 | 7.01 | -1.82% | 90,249 | 63,398,419 |
| 2024-04-01 | 6.86 | 7.17 | 6.84 | 7.14 | +4.23% | 103,423 | 73,062,438 |
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：