股票概览
5.63
-7.25%
-0.44
5.93
开盘价
5.97
最高价
5.6
最低价
310,623
成交量
数据更新至: 2024-06-28
技术指标
5.73
MA5 (5日均线)
5.99
MA10 (10日均线)
6.14
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 | 5.93 | 5.97 | 5.6 | 5.63 | -7.25% | 310,623 | 180,336,443 |
| 2024-06-27 | 5.99 | 6.99 | 5.93 | 6.07 | +3.41% | 379,121 | 237,391,592 |
| 2024-06-26 | 5.49 | 5.89 | 5.27 | 5.87 | +7.71% | 193,270 | 107,799,377 |
| 2024-06-25 | 5.69 | 5.72 | 5.37 | 5.45 | -3.54% | 184,417 | 101,187,458 |
| 2024-06-24 | 5.92 | 5.94 | 5.57 | 5.65 | -5.36% | 168,735 | 96,110,340 |
| 2024-06-21 | 6.14 | 6.19 | 5.81 | 5.97 | -0.83% | 150,438 | 89,500,885 |
| 2024-06-20 | 6.4 | 6.41 | 6.01 | 6.02 | -5.79% | 151,108 | 93,097,937 |
| 2024-06-19 | 6.49 | 6.66 | 6.39 | 6.39 | -1.69% | 140,494 | 91,206,748 |
| 2024-06-18 | 6.37 | 6.51 | 6.26 | 6.5 | +2.85% | 172,745 | 110,715,475 |
| 2024-06-17 | 6.4 | 6.41 | 6.22 | 6.32 | -1.25% | 119,386 | 75,461,762 |
| 2024-06-14 | 6.39 | 6.51 | 6.25 | 6.4 | +0.47% | 142,502 | 90,843,208 |
| 2024-06-13 | 6.47 | 6.69 | 6.29 | 6.37 | +1.59% | 235,423 | 151,888,003 |
| 2024-06-12 | 5.97 | 6.34 | 5.88 | 6.27 | +5.38% | 187,944 | 116,495,074 |
| 2024-06-11 | 5.85 | 5.97 | 5.61 | 5.95 | +2.59% | 166,674 | 97,202,232 |
| 2024-06-07 | 5.75 | 6.06 | 5.71 | 5.8 | +1.4% | 234,504 | 137,080,125 |
| 2024-06-06 | 6.23 | 6.26 | 5.6 | 5.72 | -8.33% | 302,413 | 176,419,396 |
| 2024-06-05 | 6.36 | 6.52 | 6.13 | 6.24 | -1.58% | 187,789 | 119,258,781 |
| 2024-06-04 | 6.57 | 6.6 | 6.21 | 6.34 | -5.51% | 250,200 | 158,710,068 |
| 2024-06-03 | 6.96 | 7.08 | 6.62 | 6.71 | -4.69% | 245,940 | 167,852,584 |
| 2024-05-31 | 7.49 | 7.64 | 6.56 | 7.04 | -7.12% | 311,708 | 222,967,544 |
| 2024-05-30 | 7.76 | 7.84 | 7.51 | 7.58 | -1.17% | 153,038 | 117,160,804 |
| 2024-05-29 | 7.83 | 7.99 | 7.24 | 7.67 | -4.84% | 246,421 | 190,240,672 |
| 2024-05-28 | 8.27 | 8.29 | 8.02 | 8.06 | -2.42% | 111,942 | 90,767,546 |
| 2024-05-27 | 8.43 | 8.55 | 7.91 | 8.26 | -1.67% | 235,450 | 191,538,464 |
| 2024-05-24 | 7.85 | 8.64 | 7.63 | 8.4 | +6.73% | 294,122 | 239,476,768 |
| 2024-05-23 | 8.1 | 8.14 | 7.84 | 7.87 | -2.11% | 116,907 | 93,082,432 |
| 2024-05-22 | 7.91 | 8.06 | 7.85 | 8.04 | +1.26% | 110,006 | 87,719,218 |
| 2024-05-21 | 8.16 | 8.16 | 7.88 | 7.94 | -1.73% | 132,394 | 105,549,831 |
| 2024-05-20 | 8.21 | 8.43 | 8.01 | 8.08 | -1.82% | 167,207 | 136,963,507 |
| 2024-05-17 | 8.37 | 8.47 | 8.06 | 8.23 | -1.67% | 143,101 | 118,502,272 |
| 2024-05-16 | 8.33 | 8.55 | 8.28 | 8.37 | +1.58% | 109,428 | 92,144,165 |
| 2024-05-15 | 8.15 | 8.38 | 8.11 | 8.24 | -0.36% | 110,243 | 91,213,960 |
| 2024-05-14 | 8.04 | 8.28 | 8.02 | 8.27 | +3.12% | 150,699 | 123,287,440 |
| 2024-05-13 | 8.48 | 8.48 | 8 | 8.02 | -4.52% | 175,797 | 142,444,354 |
| 2024-05-10 | 8.79 | 8.88 | 8.35 | 8.4 | -4.22% | 220,181 | 186,711,033 |
| 2024-05-09 | 8.93 | 9.34 | 8.76 | 8.77 | -3.63% | 270,604 | 242,799,882 |
| 2024-05-08 | 9.5 | 9.54 | 8.99 | 9.1 | -4.61% | 240,188 | 219,982,271 |
| 2024-05-07 | 9.74 | 9.96 | 9.32 | 9.54 | -0.83% | 296,470 | 285,090,645 |
| 2024-05-06 | 9.1 | 9.74 | 9.1 | 9.62 | +6.18% | 334,454 | 315,493,815 |
| 2024-04-30 | 9.01 | 9.67 | 8.97 | 9.06 | +2.14% | 380,297 | 352,266,173 |
| 2024-04-29 | 8.8 | 9.13 | 8.62 | 8.87 | -0.67% | 275,576 | 244,519,465 |
| 2024-04-26 | 7.28 | 9.34 | 7.23 | 8.93 | +0.56% | 490,594 | 418,316,480 |
| 2024-04-25 | 9.17 | 9.63 | 8.81 | 8.88 | -3.58% | 324,421 | 296,593,419 |
| 2024-04-24 | 9.1 | 9.39 | 8.99 | 9.21 | +1.88% | 176,670 | 162,556,217 |
| 2024-04-23 | 8.84 | 9.12 | 8.8 | 9.04 | +1.8% | 211,181 | 189,869,483 |
| 2024-04-22 | 8.44 | 9.36 | 8.29 | 8.88 | 0% | 378,526 | 339,903,020 |
| 2024-04-19 | 10.11 | 10.55 | 8.88 | 8.88 | -20% | 636,758 | 590,949,457 |
| 2024-04-18 | 11.8 | 11.87 | 10.98 | 11.1 | -2.29% | 135,205 | 151,843,729 |
| 2024-04-17 | 10.16 | 11.43 | 10.16 | 11.36 | +15.21% | 156,317 | 173,099,202 |
| 2024-04-16 | 11.01 | 11.29 | 9.84 | 9.86 | -12.04% | 163,072 | 167,217,535 |
| 2024-04-15 | 12 | 12.14 | 10.5 | 11.21 | -6.97% | 165,905 | 187,042,885 |
| 2024-04-12 | 12.49 | 12.55 | 11.9 | 12.05 | -3.45% | 82,283 | 100,772,256 |
| 2024-04-11 | 12.26 | 12.77 | 12.06 | 12.48 | +2.13% | 88,900 | 111,358,744 |
| 2024-04-10 | 13 | 13.1 | 12.18 | 12.22 | -5.86% | 89,976 | 111,808,121 |
| 2024-04-09 | 13.15 | 13.37 | 12.85 | 12.98 | -0.92% | 58,757 | 76,422,956 |
| 2024-04-08 | 13.37 | 13.42 | 13 | 13.1 | -2.02% | 61,829 | 81,426,176 |
| 2024-04-03 | 13.8 | 13.98 | 13.12 | 13.37 | -3.81% | 71,886 | 96,305,730 |
| 2024-04-02 | 14.17 | 14.33 | 13.41 | 13.9 | -1.91% | 103,345 | 142,063,849 |
| 2024-04-01 | 13.75 | 14.35 | 13.7 | 14.17 | +4.34% | 88,368 | 124,831,548 |
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：