股票概览
5.9
-0.84%
-0.05
5.95
开盘价
6.05
最高价
5.9
最低价
210,609
成交量
数据更新至: 2024-06-28
技术指标
5.90
MA5 (5日均线)
6.03
MA10 (10日均线)
6.07
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 | 5.95 | 6.05 | 5.9 | 5.9 | -0.84% | 210,609 | 125,750,526 |
| 2024-06-27 | 6.05 | 6.08 | 5.94 | 5.95 | -1.65% | 137,953 | 82,616,954 |
| 2024-06-26 | 5.75 | 6.06 | 5.7 | 6.05 | +5.22% | 203,742 | 119,846,486 |
| 2024-06-25 | 5.85 | 5.95 | 5.7 | 5.75 | -2.04% | 218,811 | 127,139,983 |
| 2024-06-24 | 6.06 | 6.08 | 5.85 | 5.87 | -3.61% | 191,029 | 113,392,332 |
| 2024-06-21 | 6.02 | 6.14 | 5.98 | 6.09 | +1.16% | 148,873 | 90,484,239 |
| 2024-06-20 | 6.19 | 6.21 | 6.02 | 6.02 | -2.9% | 190,291 | 115,740,545 |
| 2024-06-19 | 6.3 | 6.31 | 6.19 | 6.2 | -1.27% | 125,575 | 78,472,283 |
| 2024-06-18 | 6.17 | 6.31 | 6.17 | 6.28 | +1.45% | 148,466 | 93,016,212 |
| 2024-06-17 | 6.17 | 6.27 | 6.16 | 6.19 | -0.48% | 129,016 | 80,036,755 |
| 2024-06-14 | 6.2 | 6.25 | 6.1 | 6.22 | +0.32% | 216,265 | 133,655,725 |
| 2024-06-13 | 6.13 | 6.28 | 6.08 | 6.2 | +1.31% | 216,671 | 134,060,487 |
| 2024-06-12 | 6.12 | 6.2 | 6.08 | 6.12 | 0% | 140,087 | 86,027,722 |
| 2024-06-11 | 5.9 | 6.14 | 5.86 | 6.12 | +2.86% | 200,904 | 121,088,345 |
| 2024-06-07 | 6.05 | 6.13 | 5.88 | 5.95 | -0.17% | 213,224 | 127,220,621 |
| 2024-06-06 | 6.2 | 6.22 | 5.93 | 5.96 | -3.09% | 260,367 | 157,308,229 |
| 2024-06-05 | 6.17 | 6.27 | 6.14 | 6.15 | -0.49% | 225,892 | 140,545,434 |
| 2024-06-04 | 6.03 | 6.19 | 5.99 | 6.18 | +1.81% | 192,202 | 117,025,682 |
| 2024-06-03 | 6.1 | 6.19 | 6.01 | 6.07 | -2.1% | 236,675 | 144,093,057 |
| 2024-05-31 | 6.12 | 6.25 | 6.12 | 6.2 | +1.47% | 165,973 | 103,023,863 |
| 2024-05-30 | 6.07 | 6.14 | 6.01 | 6.11 | +0.16% | 149,477 | 90,943,349 |
| 2024-05-29 | 6.1 | 6.21 | 6.07 | 6.1 | -0.16% | 156,857 | 96,029,686 |
| 2024-05-28 | 6.19 | 6.22 | 6.1 | 6.11 | -1.77% | 160,244 | 98,450,399 |
| 2024-05-27 | 6.27 | 6.28 | 6.05 | 6.22 | -0.32% | 244,956 | 150,035,658 |
| 2024-05-24 | 6.31 | 6.38 | 6.23 | 6.24 | -1.42% | 178,063 | 112,062,973 |
| 2024-05-23 | 6.49 | 6.5 | 6.32 | 6.33 | -2.47% | 199,767 | 127,416,309 |
| 2024-05-22 | 6.52 | 6.55 | 6.46 | 6.49 | -0.92% | 163,453 | 106,203,010 |
| 2024-05-21 | 6.59 | 6.61 | 6.51 | 6.55 | -0.76% | 158,424 | 103,751,923 |
| 2024-05-20 | 6.58 | 6.74 | 6.56 | 6.6 | +0.46% | 283,305 | 188,104,928 |
| 2024-05-17 | 6.42 | 6.58 | 6.35 | 6.57 | +1.86% | 209,442 | 136,172,803 |
| 2024-05-16 | 6.47 | 6.55 | 6.42 | 6.45 | +0.16% | 200,546 | 130,093,028 |
| 2024-05-15 | 6.55 | 6.57 | 6.42 | 6.44 | -1.98% | 181,453 | 117,779,946 |
| 2024-05-14 | 6.56 | 6.69 | 6.52 | 6.57 | 0% | 178,889 | 117,664,080 |
| 2024-05-13 | 6.57 | 6.66 | 6.43 | 6.57 | -0.3% | 237,087 | 155,522,249 |
| 2024-05-10 | 6.82 | 6.84 | 6.57 | 6.59 | -2.95% | 233,678 | 155,499,797 |
| 2024-05-09 | 6.72 | 6.84 | 6.71 | 6.79 | +0.89% | 201,396 | 136,494,420 |
| 2024-05-08 | 6.9 | 6.9 | 6.72 | 6.73 | -3.03% | 255,127 | 172,831,109 |
| 2024-05-07 | 7 | 7.01 | 6.91 | 6.94 | -0.72% | 216,994 | 150,984,202 |
| 2024-05-06 | 7 | 7.09 | 6.96 | 6.99 | +1.45% | 286,521 | 201,146,311 |
| 2024-04-30 | 6.99 | 7.02 | 6.81 | 6.89 | -1.99% | 293,926 | 202,527,108 |
| 2024-04-29 | 6.82 | 7.11 | 6.82 | 7.03 | +1.3% | 469,784 | 328,946,687 |
| 2024-04-26 | 6.75 | 6.95 | 6.73 | 6.94 | +2.51% | 274,486 | 188,978,055 |
| 2024-04-25 | 6.78 | 6.84 | 6.69 | 6.77 | -0.88% | 218,330 | 147,726,661 |
| 2024-04-24 | 6.68 | 6.85 | 6.63 | 6.83 | +2.09% | 247,218 | 167,156,889 |
| 2024-04-23 | 6.62 | 6.72 | 6.55 | 6.69 | +0.9% | 269,602 | 179,395,848 |
| 2024-04-22 | 6.41 | 6.72 | 6.35 | 6.63 | +2.79% | 341,488 | 224,679,482 |
| 2024-04-19 | 6.56 | 6.73 | 6.42 | 6.45 | -1.38% | 416,957 | 274,331,046 |
| 2024-04-18 | 6.55 | 6.65 | 6.48 | 6.54 | -0.76% | 242,337 | 159,026,164 |
| 2024-04-17 | 6.38 | 6.65 | 6.38 | 6.59 | +4.6% | 286,381 | 187,452,883 |
| 2024-04-16 | 6.43 | 6.57 | 6.25 | 6.3 | -3.37% | 321,236 | 204,621,224 |
| 2024-04-15 | 6.59 | 6.69 | 6.4 | 6.52 | -1.36% | 341,870 | 223,594,778 |
| 2024-04-12 | 6.66 | 6.74 | 6.58 | 6.61 | -0.6% | 202,516 | 135,031,760 |
| 2024-04-11 | 6.69 | 6.77 | 6.64 | 6.65 | -0.89% | 222,980 | 149,441,842 |
| 2024-04-10 | 6.91 | 6.92 | 6.61 | 6.71 | -2.89% | 268,134 | 180,108,452 |
| 2024-04-09 | 6.84 | 6.93 | 6.77 | 6.91 | +1.47% | 197,924 | 135,582,251 |
| 2024-04-08 | 6.99 | 7 | 6.8 | 6.81 | -3.81% | 326,326 | 225,118,724 |
| 2024-04-03 | 7.3 | 7.38 | 7.05 | 7.08 | -2.34% | 354,726 | 253,764,833 |
| 2024-04-02 | 7.33 | 7.38 | 7.18 | 7.25 | -1.36% | 258,867 | 187,397,241 |
| 2024-04-01 | 7.26 | 7.37 | 7.24 | 7.35 | +2.23% | 287,345 | 209,922,597 |
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：