股票概览
5.77
-0.35%
-0.02
5.79
开盘价
5.93
最高价
5.72
最低价
103,565
成交量
数据更新至: 2024-06-28
技术指标
5.85
MA5 (5日均线)
6.09
MA10 (10日均线)
6.49
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 | 5.79 | 5.93 | 5.72 | 5.77 | -0.35% | 103,565 | 60,444,002 |
| 2024-06-27 | 5.95 | 5.97 | 5.78 | 5.79 | -3.34% | 112,439 | 65,938,245 |
| 2024-06-26 | 5.8 | 6 | 5.71 | 5.99 | +3.28% | 139,083 | 81,653,692 |
| 2024-06-25 | 5.95 | 5.96 | 5.75 | 5.8 | -1.69% | 116,009 | 67,628,168 |
| 2024-06-24 | 6.09 | 6.14 | 5.87 | 5.9 | -4.84% | 160,118 | 95,627,890 |
| 2024-06-21 | 6.22 | 6.37 | 6.2 | 6.2 | +0.98% | 140,758 | 88,416,777 |
| 2024-06-20 | 6.37 | 6.38 | 6.14 | 6.14 | -3.91% | 154,458 | 95,749,724 |
| 2024-06-19 | 6.54 | 6.54 | 6.36 | 6.39 | -1.69% | 100,717 | 64,504,823 |
| 2024-06-18 | 6.39 | 6.58 | 6.37 | 6.5 | +1.56% | 123,634 | 80,247,384 |
| 2024-06-17 | 6.5 | 6.53 | 6.34 | 6.4 | -2.14% | 138,370 | 88,797,487 |
| 2024-06-14 | 6.57 | 6.64 | 6.46 | 6.54 | -1.51% | 145,076 | 94,885,081 |
| 2024-06-13 | 6.68 | 6.85 | 6.62 | 6.64 | -0.9% | 154,908 | 104,333,596 |
| 2024-06-12 | 6.72 | 6.74 | 6.64 | 6.7 | -0.3% | 105,180 | 70,399,637 |
| 2024-06-11 | 6.63 | 6.75 | 6.43 | 6.72 | +0.9% | 119,968 | 79,186,422 |
| 2024-06-07 | 6.78 | 6.85 | 6.53 | 6.66 | -0.89% | 180,437 | 120,129,917 |
| 2024-06-06 | 7.1 | 7.22 | 6.66 | 6.72 | -4.95% | 294,395 | 202,803,296 |
| 2024-06-05 | 7.17 | 7.23 | 7.06 | 7.07 | -3.02% | 166,507 | 118,696,519 |
| 2024-06-04 | 7.19 | 7.3 | 7 | 7.29 | +1.67% | 251,886 | 181,059,146 |
| 2024-06-03 | 7.29 | 7.33 | 7.08 | 7.17 | -3.11% | 271,254 | 194,133,510 |
| 2024-05-31 | 7.67 | 7.75 | 7.38 | 7.4 | -3.27% | 303,922 | 227,474,087 |
| 2024-05-30 | 7.73 | 7.95 | 7.57 | 7.65 | +0.26% | 428,097 | 330,297,751 |
| 2024-05-29 | 7.18 | 8.13 | 7.18 | 7.63 | +7.01% | 658,721 | 512,610,127 |
| 2024-05-28 | 7.28 | 7.38 | 7.1 | 7.13 | -1.79% | 216,700 | 155,632,582 |
| 2024-05-27 | 7.47 | 7.51 | 7 | 7.26 | -2.94% | 313,570 | 224,825,128 |
| 2024-05-24 | 7.68 | 7.88 | 7.46 | 7.48 | -3.36% | 327,063 | 249,659,549 |
| 2024-05-23 | 7.94 | 8.1 | 7.63 | 7.74 | -4.56% | 539,909 | 420,309,116 |
| 2024-05-22 | 6.93 | 8.3 | 6.93 | 8.11 | +17.03% | 754,131 | 575,615,411 |
| 2024-05-21 | 7.1 | 7.11 | 6.9 | 6.93 | -2.39% | 143,190 | 99,900,753 |
| 2024-05-20 | 7.2 | 7.3 | 7.09 | 7.1 | -1.53% | 116,946 | 83,856,433 |
| 2024-05-17 | 7.13 | 7.22 | 7.05 | 7.21 | +0.56% | 118,956 | 84,658,621 |
| 2024-05-16 | 7.18 | 7.27 | 7.15 | 7.17 | -0.69% | 88,116 | 63,514,761 |
| 2024-05-15 | 7.37 | 7.57 | 7.2 | 7.22 | -2.04% | 125,143 | 91,764,021 |
| 2024-05-14 | 7.46 | 7.54 | 7.35 | 7.37 | -1.07% | 107,439 | 79,543,447 |
| 2024-05-13 | 7.5 | 7.6 | 7.4 | 7.45 | -1.97% | 109,046 | 81,754,079 |
| 2024-05-10 | 7.78 | 7.78 | 7.49 | 7.6 | -1.3% | 146,506 | 111,261,990 |
| 2024-05-09 | 7.48 | 7.83 | 7.43 | 7.7 | +3.91% | 233,411 | 179,896,880 |
| 2024-05-08 | 7.64 | 7.68 | 7.4 | 7.41 | -2.5% | 131,525 | 98,853,818 |
| 2024-05-07 | 7.7 | 7.74 | 7.52 | 7.6 | -0.52% | 117,221 | 88,819,031 |
| 2024-05-06 | 7.5 | 7.68 | 7.48 | 7.64 | +2.96% | 137,066 | 104,621,827 |
| 2024-04-30 | 7.64 | 7.67 | 7.35 | 7.42 | -3.26% | 169,623 | 126,457,827 |
| 2024-04-29 | 7.36 | 7.78 | 7.3 | 7.67 | +4.07% | 213,171 | 162,293,903 |
| 2024-04-26 | 7.4 | 7.48 | 7.24 | 7.37 | -1.6% | 224,999 | 165,900,303 |
| 2024-04-25 | 7.3 | 7.73 | 7.13 | 7.49 | -7.07% | 358,240 | 267,582,725 |
| 2024-04-24 | 8 | 8.07 | 7.83 | 8.06 | +1.9% | 109,177 | 86,940,151 |
| 2024-04-23 | 7.97 | 8.11 | 7.83 | 7.91 | -0.63% | 81,773 | 64,990,665 |
| 2024-04-22 | 7.81 | 8.09 | 7.81 | 7.96 | +1.27% | 102,412 | 81,561,795 |
| 2024-04-19 | 8.01 | 8.09 | 7.84 | 7.86 | -3.32% | 128,902 | 101,907,350 |
| 2024-04-18 | 8.21 | 8.28 | 8 | 8.13 | +1.25% | 154,261 | 126,117,039 |
| 2024-04-17 | 7.78 | 8.05 | 7.78 | 8.03 | +4.29% | 133,467 | 106,387,485 |
| 2024-04-16 | 8.08 | 8.09 | 7.7 | 7.7 | -4.7% | 128,054 | 100,502,607 |
| 2024-04-15 | 8.16 | 8.36 | 7.96 | 8.08 | -1.22% | 131,031 | 106,720,971 |
| 2024-04-12 | 8.4 | 8.47 | 8.14 | 8.18 | -2.62% | 88,719 | 73,361,091 |
| 2024-04-11 | 8.37 | 8.5 | 8.29 | 8.4 | -0.12% | 74,181 | 62,415,534 |
| 2024-04-10 | 8.66 | 8.67 | 8.34 | 8.41 | -2.77% | 98,584 | 83,374,489 |
| 2024-04-09 | 8.46 | 8.67 | 8.39 | 8.65 | +3.1% | 112,872 | 96,754,403 |
| 2024-04-08 | 8.7 | 8.71 | 8.38 | 8.39 | -3.56% | 114,251 | 97,255,655 |
| 2024-04-03 | 8.79 | 8.84 | 8.68 | 8.7 | -1.25% | 109,633 | 95,680,743 |
| 2024-04-02 | 8.92 | 8.92 | 8.75 | 8.81 | -0.45% | 102,686 | 90,519,996 |
| 2024-04-01 | 8.58 | 8.85 | 8.58 | 8.85 | +3.51% | 131,866 | 115,344,699 |
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：