股票概览
5.91
+0.68%
+0.04
5.86
开盘价
6.08
最高价
5.79
最低价
61,269
成交量
数据更新至: 2024-06-28
技术指标
5.89
MA5 (5日均线)
6.21
MA10 (10日均线)
6.43
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 | 6.08 | 5.79 | 5.91 | +0.68% | 61,269 | 36,636,753 |
| 2024-06-27 | 5.95 | 6.07 | 5.86 | 5.87 | -1.84% | 62,048 | 36,816,287 |
| 2024-06-26 | 5.72 | 6 | 5.65 | 5.98 | +4% | 79,614 | 46,341,388 |
| 2024-06-25 | 5.92 | 5.99 | 5.69 | 5.75 | -2.87% | 83,151 | 48,145,790 |
| 2024-06-24 | 6.19 | 6.21 | 5.9 | 5.92 | -4.98% | 63,189 | 38,020,185 |
| 2024-06-21 | 6.43 | 6.46 | 6.22 | 6.23 | -3.11% | 43,238 | 27,344,490 |
| 2024-06-20 | 6.68 | 6.68 | 6.42 | 6.43 | -2.87% | 46,541 | 30,350,262 |
| 2024-06-19 | 6.77 | 6.78 | 6.61 | 6.62 | -1.93% | 41,522 | 27,675,150 |
| 2024-06-18 | 6.67 | 6.75 | 6.59 | 6.75 | +1.66% | 41,194 | 27,597,002 |
| 2024-06-17 | 6.6 | 6.71 | 6.54 | 6.64 | +0.45% | 39,592 | 26,285,499 |
| 2024-06-14 | 6.63 | 6.68 | 6.5 | 6.61 | -0.3% | 37,390 | 24,589,583 |
| 2024-06-13 | 6.66 | 6.74 | 6.53 | 6.63 | +0.15% | 40,537 | 26,908,036 |
| 2024-06-12 | 6.59 | 6.74 | 6.58 | 6.62 | 0% | 35,046 | 23,325,606 |
| 2024-06-11 | 6.4 | 6.66 | 6.27 | 6.62 | +2.16% | 51,962 | 33,704,613 |
| 2024-06-07 | 6.36 | 6.52 | 6.33 | 6.48 | +3.02% | 56,749 | 36,568,863 |
| 2024-06-06 | 6.62 | 6.71 | 6.22 | 6.29 | -4.98% | 77,716 | 49,693,480 |
| 2024-06-05 | 6.65 | 6.79 | 6.62 | 6.62 | -2.22% | 32,641 | 21,863,711 |
| 2024-06-04 | 6.83 | 6.89 | 6.67 | 6.77 | -1.74% | 47,794 | 32,232,513 |
| 2024-06-03 | 7.09 | 7.09 | 6.82 | 6.89 | -2.41% | 56,620 | 39,196,557 |
| 2024-05-31 | 7 | 7.11 | 6.99 | 7.06 | +0.71% | 40,256 | 28,419,581 |
| 2024-05-30 | 6.95 | 7.05 | 6.92 | 7.01 | +0.14% | 35,918 | 25,132,730 |
| 2024-05-29 | 6.9 | 7.13 | 6.89 | 7 | +1.01% | 47,517 | 33,465,950 |
| 2024-05-28 | 7.01 | 7.06 | 6.91 | 6.93 | -1% | 41,701 | 29,131,666 |
| 2024-05-27 | 7.03 | 7.03 | 6.78 | 7 | +0.29% | 53,118 | 36,493,014 |
| 2024-05-24 | 7.1 | 7.18 | 6.95 | 6.98 | -2.38% | 47,473 | 33,493,292 |
| 2024-05-23 | 7.3 | 7.3 | 7.12 | 7.15 | -2.19% | 47,897 | 34,418,729 |
| 2024-05-22 | 7.1 | 7.35 | 7.09 | 7.31 | +2.38% | 56,254 | 40,787,000 |
| 2024-05-21 | 7.27 | 7.31 | 7.1 | 7.14 | -1.79% | 48,495 | 34,712,748 |
| 2024-05-20 | 7.31 | 7.5 | 7.25 | 7.27 | +0.14% | 59,590 | 43,789,089 |
| 2024-05-17 | 7.18 | 7.27 | 7.11 | 7.26 | +1.11% | 50,910 | 36,643,854 |
| 2024-05-16 | 7.1 | 7.23 | 7.1 | 7.18 | +1.13% | 47,327 | 33,948,520 |
| 2024-05-15 | 7.18 | 7.24 | 7.1 | 7.1 | -1.11% | 33,317 | 23,862,610 |
| 2024-05-14 | 7.3 | 7.34 | 7.17 | 7.18 | -0.28% | 43,985 | 31,777,110 |
| 2024-05-13 | 7.41 | 7.42 | 7.16 | 7.2 | -3.1% | 56,551 | 40,893,892 |
| 2024-05-10 | 7.67 | 7.75 | 7.38 | 7.43 | -2.75% | 70,463 | 52,635,614 |
| 2024-05-09 | 7.49 | 7.8 | 7.46 | 7.64 | +3.38% | 83,144 | 63,613,507 |
| 2024-05-08 | 7.52 | 7.59 | 7.35 | 7.39 | -1.6% | 60,138 | 44,846,353 |
| 2024-05-07 | 7.4 | 7.51 | 7.37 | 7.51 | +1.08% | 45,839 | 34,197,958 |
| 2024-05-06 | 7.41 | 7.5 | 7.38 | 7.43 | +1.78% | 56,083 | 41,746,214 |
| 2024-04-30 | 7.41 | 7.5 | 7.27 | 7.3 | -1.48% | 48,278 | 35,418,861 |
| 2024-04-29 | 7.13 | 7.5 | 7.12 | 7.41 | +4.22% | 72,705 | 53,598,248 |
| 2024-04-26 | 6.98 | 7.14 | 6.84 | 7.11 | +2.3% | 80,765 | 56,742,142 |
| 2024-04-25 | 6.97 | 7.08 | 6.87 | 6.95 | -1.28% | 59,896 | 41,874,222 |
| 2024-04-24 | 6.91 | 7.08 | 6.89 | 7.04 | +1.73% | 50,709 | 35,538,922 |
| 2024-04-23 | 6.88 | 6.98 | 6.8 | 6.92 | +1.47% | 56,662 | 39,109,266 |
| 2024-04-22 | 6.73 | 6.95 | 6.61 | 6.82 | +0.89% | 52,932 | 36,129,469 |
| 2024-04-19 | 6.83 | 6.97 | 6.72 | 6.76 | -1.89% | 50,905 | 34,603,498 |
| 2024-04-18 | 7.03 | 7.05 | 6.73 | 6.89 | -1.57% | 73,370 | 50,710,140 |
| 2024-04-17 | 6.41 | 7.01 | 6.41 | 7 | +10.58% | 89,504 | 60,985,702 |
| 2024-04-16 | 6.88 | 6.93 | 6.3 | 6.33 | -9.18% | 106,707 | 69,773,777 |
| 2024-04-15 | 7.21 | 7.39 | 6.82 | 6.97 | -4.13% | 84,624 | 59,789,702 |
| 2024-04-12 | 7.56 | 7.59 | 7.24 | 7.27 | -3.45% | 76,736 | 56,603,958 |
| 2024-04-11 | 7.45 | 7.68 | 7.32 | 7.53 | +0.53% | 69,135 | 51,940,225 |
| 2024-04-10 | 7.69 | 7.76 | 7.39 | 7.49 | -3.23% | 69,029 | 51,974,781 |
| 2024-04-09 | 7.46 | 7.75 | 7.41 | 7.74 | +4.45% | 57,140 | 43,574,589 |
| 2024-04-08 | 7.8 | 7.84 | 7.4 | 7.41 | -5.12% | 62,120 | 47,062,541 |
| 2024-04-03 | 7.94 | 7.97 | 7.71 | 7.81 | -2.13% | 50,649 | 39,545,679 |
| 2024-04-02 | 7.88 | 8.08 | 7.82 | 7.98 | +1.27% | 68,369 | 54,397,922 |
| 2024-04-01 | 7.56 | 7.9 | 7.56 | 7.88 | +4.93% | 61,063 | 47,542,399 |
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：