股票概览
5.93
+0.85%
+0.05
5.85
开盘价
6
最高价
5.83
最低价
80,877
成交量
数据更新至: 2024-06-28
技术指标
5.94
MA5 (5日均线)
5.94
MA10 (10日均线)
6.01
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 | 5.85 | 6 | 5.83 | 5.93 | +0.85% | 80,877 | 48,113,967 |
| 2024-06-27 | 5.99 | 6.05 | 5.87 | 5.88 | -2.49% | 86,765 | 51,593,044 |
| 2024-06-26 | 5.9 | 6.04 | 5.88 | 6.03 | +1.17% | 106,643 | 63,699,361 |
| 2024-06-25 | 5.86 | 6.07 | 5.86 | 5.96 | +1.36% | 121,876 | 72,697,944 |
| 2024-06-24 | 5.89 | 6.05 | 5.81 | 5.88 | +0.17% | 114,251 | 67,697,683 |
| 2024-06-21 | 5.84 | 5.93 | 5.8 | 5.87 | +0.17% | 45,093 | 26,481,393 |
| 2024-06-20 | 5.96 | 6.02 | 5.85 | 5.86 | -2.01% | 47,555 | 28,093,724 |
| 2024-06-19 | 6.06 | 6.07 | 5.97 | 5.98 | -1.16% | 37,095 | 22,291,959 |
| 2024-06-18 | 5.93 | 6.07 | 5.91 | 6.05 | +2.02% | 44,306 | 26,693,248 |
| 2024-06-17 | 5.95 | 6 | 5.91 | 5.93 | -1.33% | 56,857 | 33,786,581 |
| 2024-06-14 | 6 | 6.09 | 5.91 | 6.01 | -0.5% | 49,755 | 29,872,570 |
| 2024-06-13 | 6.08 | 6.13 | 6 | 6.04 | +0.17% | 53,517 | 32,424,355 |
| 2024-06-12 | 5.88 | 6.05 | 5.87 | 6.03 | +2.2% | 63,542 | 38,116,144 |
| 2024-06-11 | 5.93 | 5.94 | 5.75 | 5.9 | -0.51% | 62,115 | 36,262,088 |
| 2024-06-07 | 5.87 | 5.96 | 5.81 | 5.93 | +2.6% | 56,507 | 33,302,813 |
| 2024-06-06 | 6.04 | 6.15 | 5.72 | 5.78 | -4.46% | 101,004 | 59,114,944 |
| 2024-06-05 | 6.2 | 6.21 | 6.04 | 6.05 | -2.58% | 63,907 | 39,075,703 |
| 2024-06-04 | 6.35 | 6.35 | 6.12 | 6.21 | -1.74% | 77,677 | 48,102,029 |
| 2024-06-03 | 6.42 | 6.48 | 6.26 | 6.32 | -2.17% | 73,744 | 46,859,126 |
| 2024-05-31 | 6.38 | 6.48 | 6.36 | 6.46 | +1.41% | 45,843 | 29,541,788 |
| 2024-05-30 | 6.37 | 6.47 | 6.32 | 6.37 | -0.62% | 52,377 | 33,464,191 |
| 2024-05-29 | 6.41 | 6.5 | 6.37 | 6.41 | -0.62% | 46,074 | 29,622,031 |
| 2024-05-28 | 6.53 | 6.54 | 6.43 | 6.45 | -1.23% | 45,220 | 29,270,209 |
| 2024-05-27 | 6.62 | 6.68 | 6.4 | 6.53 | +0.15% | 62,944 | 40,796,480 |
| 2024-05-24 | 6.53 | 6.63 | 6.48 | 6.52 | -0.46% | 51,348 | 33,674,636 |
| 2024-05-23 | 6.7 | 6.7 | 6.55 | 6.55 | -1.8% | 61,360 | 40,566,899 |
| 2024-05-22 | 6.7 | 6.75 | 6.63 | 6.67 | -0.45% | 42,315 | 28,285,284 |
| 2024-05-21 | 6.86 | 6.87 | 6.68 | 6.7 | -2.33% | 58,983 | 39,814,381 |
| 2024-05-20 | 6.86 | 6.94 | 6.81 | 6.86 | -0.44% | 61,551 | 42,241,461 |
| 2024-05-17 | 6.77 | 6.89 | 6.73 | 6.89 | +2.23% | 59,138 | 40,417,805 |
| 2024-05-16 | 6.75 | 6.84 | 6.72 | 6.74 | +0.15% | 59,629 | 40,398,828 |
| 2024-05-15 | 6.78 | 6.87 | 6.72 | 6.73 | -0.74% | 68,353 | 46,501,581 |
| 2024-05-14 | 6.85 | 6.89 | 6.76 | 6.78 | +0.15% | 57,980 | 39,526,904 |
| 2024-05-13 | 6.98 | 6.98 | 6.75 | 6.77 | -3.01% | 81,634 | 55,836,647 |
| 2024-05-10 | 7.05 | 7.1 | 6.93 | 6.98 | -0.99% | 70,930 | 49,580,915 |
| 2024-05-09 | 7.02 | 7.15 | 7.02 | 7.05 | +1% | 80,345 | 56,847,341 |
| 2024-05-08 | 7.02 | 7.1 | 6.97 | 6.98 | -1.55% | 82,467 | 57,849,075 |
| 2024-05-07 | 7.08 | 7.12 | 6.99 | 7.09 | +0.42% | 91,308 | 64,424,562 |
| 2024-05-06 | 6.9 | 7.06 | 6.8 | 7.06 | +3.37% | 120,952 | 84,450,484 |
| 2024-04-30 | 6.87 | 6.89 | 6.78 | 6.83 | -0.29% | 109,336 | 74,715,377 |
| 2024-04-29 | 6.58 | 6.88 | 6.53 | 6.85 | +3.47% | 139,855 | 94,115,477 |
| 2024-04-26 | 6.55 | 6.67 | 6.5 | 6.62 | +1.69% | 114,874 | 75,540,812 |
| 2024-04-25 | 6.52 | 6.59 | 6.26 | 6.51 | -1.06% | 158,845 | 103,274,853 |
| 2024-04-24 | 7.01 | 7.1 | 6.48 | 6.58 | -4.5% | 275,013 | 182,449,294 |
| 2024-04-23 | 6.79 | 6.97 | 6.78 | 6.89 | +1.77% | 100,210 | 68,950,827 |
| 2024-04-22 | 6.71 | 6.87 | 6.55 | 6.77 | 0% | 91,479 | 61,757,466 |
| 2024-04-19 | 6.85 | 6.87 | 6.65 | 6.77 | -1.17% | 86,637 | 58,449,354 |
| 2024-04-18 | 6.76 | 6.99 | 6.71 | 6.85 | +1.33% | 96,739 | 66,665,932 |
| 2024-04-17 | 6.45 | 6.79 | 6.45 | 6.76 | +5.79% | 116,403 | 78,096,117 |
| 2024-04-16 | 6.83 | 6.83 | 6.29 | 6.39 | -7.26% | 150,695 | 97,255,799 |
| 2024-04-15 | 7.03 | 7.1 | 6.72 | 6.89 | -2.13% | 94,294 | 65,091,807 |
| 2024-04-12 | 7.09 | 7.2 | 7 | 7.04 | -0.71% | 56,038 | 39,802,656 |
| 2024-04-11 | 6.98 | 7.2 | 6.9 | 7.09 | +0.71% | 68,603 | 48,678,815 |
| 2024-04-10 | 7.15 | 7.26 | 6.94 | 7.04 | -1.4% | 82,354 | 58,127,934 |
| 2024-04-09 | 7.12 | 7.24 | 7.08 | 7.14 | +1.13% | 61,946 | 44,247,134 |
| 2024-04-08 | 7.22 | 7.25 | 7.05 | 7.06 | -2.22% | 80,628 | 57,539,604 |
| 2024-04-03 | 7.29 | 7.33 | 7.16 | 7.22 | -1.63% | 100,621 | 72,732,277 |
| 2024-04-02 | 7.32 | 7.45 | 7.28 | 7.34 | +0.27% | 113,944 | 84,054,380 |
| 2024-04-01 | 7.45 | 7.53 | 7.26 | 7.32 | -2.01% | 126,118 | 92,823,356 |
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：