股票概览
5.99
+1.01%
+0.06
5.91
开盘价
6.1
最高价
5.86
最低价
67,813
成交量
数据更新至: 2024-06-28
技术指标
5.91
MA5 (5日均线)
5.97
MA10 (10日均线)
6.10
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 | 5.91 | 6.1 | 5.86 | 5.99 | +1.01% | 67,813 | 40,883,420 |
| 2024-06-27 | 6.03 | 6.11 | 5.92 | 5.93 | -2.63% | 81,500 | 49,053,419 |
| 2024-06-26 | 5.82 | 6.15 | 5.75 | 6.09 | +4.28% | 102,780 | 61,797,789 |
| 2024-06-25 | 5.76 | 5.91 | 5.72 | 5.84 | +2.1% | 56,212 | 32,715,785 |
| 2024-06-24 | 5.9 | 5.96 | 5.7 | 5.72 | -3.7% | 58,513 | 33,857,190 |
| 2024-06-21 | 5.93 | 6.04 | 5.87 | 5.94 | +0.17% | 40,847 | 24,405,882 |
| 2024-06-20 | 6.21 | 6.22 | 5.92 | 5.93 | -3.42% | 68,605 | 41,281,649 |
| 2024-06-19 | 6.08 | 6.2 | 6.06 | 6.14 | +0.82% | 60,605 | 37,201,276 |
| 2024-06-18 | 6.03 | 6.13 | 5.97 | 6.09 | +1.33% | 61,700 | 37,498,376 |
| 2024-06-17 | 6.11 | 6.13 | 5.98 | 6.01 | -1.64% | 60,597 | 36,689,420 |
| 2024-06-14 | 6.1 | 6.14 | 5.98 | 6.11 | +0.16% | 66,108 | 40,164,746 |
| 2024-06-13 | 6.27 | 6.28 | 6.06 | 6.1 | -2.56% | 68,353 | 41,979,068 |
| 2024-06-12 | 6.18 | 6.28 | 6.15 | 6.26 | +1.13% | 64,281 | 40,101,083 |
| 2024-06-11 | 6.13 | 6.22 | 6.08 | 6.19 | -0.64% | 79,629 | 48,899,710 |
| 2024-06-07 | 5.92 | 6.27 | 5.92 | 6.23 | +7.23% | 133,587 | 81,846,515 |
| 2024-06-06 | 6.12 | 6.2 | 5.7 | 5.81 | -5.07% | 121,584 | 71,510,423 |
| 2024-06-05 | 6.35 | 6.35 | 6.11 | 6.12 | -3.77% | 85,543 | 52,828,274 |
| 2024-06-04 | 6.54 | 6.54 | 6.26 | 6.36 | -2.3% | 87,574 | 55,541,658 |
| 2024-06-03 | 6.63 | 6.64 | 6.41 | 6.51 | -1.66% | 80,246 | 52,301,173 |
| 2024-05-31 | 6.61 | 6.7 | 6.54 | 6.62 | -0.9% | 71,337 | 47,223,234 |
| 2024-05-30 | 6.73 | 6.92 | 6.65 | 6.68 | -0.45% | 111,522 | 75,596,677 |
| 2024-05-29 | 6.69 | 6.8 | 6.64 | 6.71 | +0.15% | 55,373 | 37,225,849 |
| 2024-05-28 | 6.82 | 6.85 | 6.67 | 6.7 | -1.9% | 59,776 | 40,326,772 |
| 2024-05-27 | 6.8 | 6.86 | 6.68 | 6.83 | +0.44% | 74,841 | 50,584,334 |
| 2024-05-24 | 6.74 | 7.03 | 6.68 | 6.8 | +1.95% | 122,959 | 84,044,722 |
| 2024-05-23 | 6.83 | 6.89 | 6.65 | 6.67 | -3.05% | 102,145 | 69,024,111 |
| 2024-05-22 | 6.94 | 7.02 | 6.82 | 6.88 | -1.01% | 97,728 | 67,435,825 |
| 2024-05-21 | 7.09 | 7.15 | 6.88 | 6.95 | -3.34% | 130,985 | 91,427,424 |
| 2024-05-20 | 7.25 | 7.29 | 7.06 | 7.19 | -1.1% | 152,309 | 109,155,035 |
| 2024-05-17 | 7.18 | 7.27 | 6.99 | 7.27 | +0.14% | 213,683 | 152,372,642 |
| 2024-05-16 | 7.11 | 7.53 | 7.11 | 7.26 | +2.25% | 225,849 | 165,027,014 |
| 2024-05-15 | 6.98 | 7.45 | 6.86 | 7.1 | +1.72% | 219,899 | 157,097,260 |
| 2024-05-14 | 7.16 | 7.31 | 6.94 | 6.98 | -2.79% | 185,483 | 130,994,607 |
| 2024-05-13 | 7.27 | 7.39 | 7.04 | 7.18 | -3.36% | 228,619 | 164,429,235 |
| 2024-05-10 | 7.57 | 7.99 | 7.38 | 7.43 | -4.25% | 382,976 | 291,853,570 |
| 2024-05-09 | 7.35 | 8.27 | 7.16 | 7.76 | +8.53% | 473,819 | 365,660,848 |
| 2024-05-08 | 7.07 | 7.29 | 6.9 | 7.15 | +0.42% | 163,021 | 115,858,883 |
| 2024-05-07 | 6.84 | 7.17 | 6.79 | 7.12 | +4.71% | 180,760 | 127,096,441 |
| 2024-05-06 | 6.66 | 6.89 | 6.59 | 6.8 | +4.45% | 145,075 | 97,880,014 |
| 2024-04-30 | 6.39 | 6.55 | 6.36 | 6.51 | +1.56% | 96,141 | 62,153,706 |
| 2024-04-29 | 6.28 | 6.44 | 6.26 | 6.41 | +1.75% | 94,552 | 59,947,319 |
| 2024-04-26 | 6.28 | 6.32 | 6.15 | 6.3 | -0.32% | 103,155 | 64,437,765 |
| 2024-04-25 | 6.06 | 6.35 | 6.06 | 6.32 | +3.44% | 92,245 | 57,733,947 |
| 2024-04-24 | 5.9 | 6.12 | 5.9 | 6.11 | +3.38% | 76,927 | 46,508,237 |
| 2024-04-23 | 5.81 | 6.07 | 5.81 | 5.91 | +1.37% | 91,103 | 54,169,317 |
| 2024-04-22 | 5.92 | 6.01 | 5.73 | 5.83 | -2.83% | 132,977 | 77,956,656 |
| 2024-04-19 | 5.98 | 6.29 | 5.85 | 6 | +5.63% | 185,776 | 112,371,286 |
| 2024-04-18 | 5.75 | 5.85 | 5.61 | 5.68 | -2.91% | 98,484 | 56,018,792 |
| 2024-04-17 | 5.35 | 5.85 | 5.33 | 5.85 | +13.59% | 122,352 | 68,663,796 |
| 2024-04-16 | 5.73 | 5.73 | 5.14 | 5.15 | -11.97% | 134,573 | 72,087,330 |
| 2024-04-15 | 6.36 | 6.44 | 5.59 | 5.85 | -8.02% | 150,134 | 88,646,174 |
| 2024-04-12 | 6.37 | 6.47 | 6.34 | 6.36 | 0% | 60,761 | 38,843,907 |
| 2024-04-11 | 6.37 | 6.48 | 6.27 | 6.36 | -0.31% | 62,671 | 40,031,849 |
| 2024-04-10 | 6.52 | 6.59 | 6.3 | 6.38 | -2.15% | 81,299 | 52,332,073 |
| 2024-04-09 | 6.49 | 6.6 | 6.42 | 6.52 | +0.46% | 71,816 | 46,775,811 |
| 2024-04-08 | 6.66 | 6.85 | 6.46 | 6.49 | -2.7% | 124,810 | 82,575,467 |
| 2024-04-03 | 6.51 | 6.72 | 6.4 | 6.67 | +1.06% | 116,612 | 76,837,114 |
| 2024-04-02 | 6.52 | 6.9 | 6.5 | 6.6 | +1.38% | 155,128 | 103,274,565 |
| 2024-04-01 | 6.3 | 6.7 | 6.27 | 6.51 | +3.33% | 127,900 | 83,066,470 |
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：