股票概览
6.08
+0.16%
+0.01
6.04
开盘价
6.23
最高价
5.98
最低价
174,436
成交量
数据更新至: 2024-06-28
技术指标
5.92
MA5 (5日均线)
5.90
MA10 (10日均线)
5.76
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 | 6.04 | 6.23 | 5.98 | 6.08 | +0.16% | 174,436 | 106,508,537 |
| 2024-06-27 | 6.04 | 6.28 | 5.95 | 6.07 | +1.17% | 213,801 | 130,534,199 |
| 2024-06-26 | 5.59 | 6 | 5.52 | 6 | +6.76% | 130,850 | 76,035,565 |
| 2024-06-25 | 5.77 | 5.84 | 5.56 | 5.62 | -3.6% | 116,938 | 66,439,576 |
| 2024-06-24 | 5.81 | 6.06 | 5.78 | 5.83 | -1.52% | 140,692 | 82,813,227 |
| 2024-06-21 | 5.96 | 6.24 | 5.83 | 5.92 | -1% | 139,213 | 84,003,769 |
| 2024-06-20 | 6.15 | 6.47 | 5.94 | 5.98 | -1.32% | 197,052 | 121,149,079 |
| 2024-06-19 | 5.84 | 6.11 | 5.82 | 6.06 | +3.59% | 126,895 | 76,015,498 |
| 2024-06-18 | 5.61 | 5.88 | 5.56 | 5.85 | +4.46% | 106,435 | 61,343,772 |
| 2024-06-17 | 5.53 | 5.7 | 5.51 | 5.6 | +0.36% | 60,103 | 33,852,058 |
| 2024-06-14 | 5.47 | 5.67 | 5.39 | 5.58 | +1.64% | 72,910 | 40,672,503 |
| 2024-06-13 | 5.55 | 5.64 | 5.42 | 5.49 | -1.08% | 68,278 | 37,560,790 |
| 2024-06-12 | 5.4 | 5.6 | 5.4 | 5.55 | +1.83% | 59,718 | 33,121,526 |
| 2024-06-11 | 5.33 | 5.46 | 5.15 | 5.45 | +2.06% | 63,823 | 34,027,289 |
| 2024-06-07 | 5.25 | 5.42 | 5.21 | 5.34 | +3.29% | 82,893 | 44,135,860 |
| 2024-06-06 | 5.48 | 5.57 | 5.1 | 5.17 | -6.17% | 111,324 | 58,458,042 |
| 2024-06-05 | 5.72 | 5.75 | 5.51 | 5.51 | -4.67% | 94,159 | 52,553,007 |
| 2024-06-04 | 5.98 | 5.98 | 5.65 | 5.78 | -3.51% | 112,372 | 64,658,628 |
| 2024-06-03 | 6.21 | 6.31 | 5.91 | 5.99 | -5.07% | 158,651 | 95,490,520 |
| 2024-05-31 | 6.32 | 6.39 | 6.11 | 6.31 | 0% | 154,836 | 97,088,504 |
| 2024-05-30 | 6.55 | 7 | 6.21 | 6.31 | -3.96% | 237,805 | 157,175,586 |
| 2024-05-29 | 6.6 | 6.76 | 6.5 | 6.57 | -3.1% | 228,448 | 151,089,212 |
| 2024-05-28 | 6.3 | 6.78 | 6.25 | 6.78 | +5.61% | 325,765 | 214,573,172 |
| 2024-05-27 | 6.18 | 6.44 | 5.99 | 6.42 | +4.05% | 184,746 | 116,461,236 |
| 2024-05-24 | 6.07 | 6.46 | 6.07 | 6.17 | +0.98% | 149,749 | 93,844,332 |
| 2024-05-23 | 6.32 | 6.35 | 6.08 | 6.11 | -4.23% | 132,907 | 82,108,051 |
| 2024-05-22 | 6.4 | 6.44 | 6.26 | 6.38 | -0.31% | 111,736 | 71,033,969 |
| 2024-05-21 | 6.6 | 6.61 | 6.31 | 6.4 | -3.76% | 160,068 | 102,607,379 |
| 2024-05-20 | 6.45 | 6.7 | 6.38 | 6.65 | +1.22% | 228,968 | 149,990,091 |
| 2024-05-17 | 6.21 | 6.58 | 6.14 | 6.57 | +4.95% | 272,751 | 174,236,353 |
| 2024-05-16 | 6.24 | 6.46 | 6.19 | 6.26 | -3.54% | 241,342 | 151,825,310 |
| 2024-05-15 | 5.96 | 6.98 | 5.85 | 6.49 | +9.26% | 286,408 | 185,330,982 |
| 2024-05-14 | 5.78 | 5.99 | 5.78 | 5.94 | +2.95% | 58,715 | 34,819,949 |
| 2024-05-13 | 5.97 | 5.97 | 5.75 | 5.77 | -4.63% | 63,295 | 36,925,986 |
| 2024-05-10 | 6.2 | 6.26 | 6.01 | 6.05 | -2.1% | 42,982 | 26,179,470 |
| 2024-05-09 | 6.06 | 6.2 | 6.05 | 6.18 | +1.81% | 37,097 | 22,863,639 |
| 2024-05-08 | 6.19 | 6.19 | 6.06 | 6.07 | -2.25% | 50,898 | 31,064,074 |
| 2024-05-07 | 6.13 | 6.23 | 6.09 | 6.21 | +0.65% | 55,885 | 34,508,236 |
| 2024-05-06 | 6.16 | 6.29 | 6.11 | 6.17 | +0.16% | 75,256 | 46,547,014 |
| 2024-04-30 | 6.15 | 6.26 | 5.97 | 6.16 | +0.16% | 95,743 | 58,725,657 |
| 2024-04-29 | 6 | 6.15 | 6 | 6.15 | +0.99% | 89,382 | 54,463,515 |
| 2024-04-26 | 5.89 | 6.15 | 5.77 | 6.09 | +3.75% | 81,853 | 49,264,886 |
| 2024-04-25 | 5.89 | 6 | 5.75 | 5.87 | +0.17% | 74,625 | 43,611,713 |
| 2024-04-24 | 5.64 | 5.86 | 5.62 | 5.86 | +3.72% | 99,632 | 57,177,993 |
| 2024-04-23 | 5.31 | 5.65 | 5.31 | 5.65 | +6.6% | 96,440 | 53,345,716 |
| 2024-04-22 | 5.26 | 5.37 | 5.04 | 5.3 | +1.15% | 76,175 | 40,076,247 |
| 2024-04-19 | 5.39 | 5.45 | 5.23 | 5.24 | -2.6% | 69,401 | 36,845,173 |
| 2024-04-18 | 5.49 | 5.51 | 5.31 | 5.38 | -2% | 73,643 | 39,910,749 |
| 2024-04-17 | 4.99 | 5.54 | 4.98 | 5.49 | +11.81% | 124,351 | 66,447,728 |
| 2024-04-16 | 5.65 | 5.65 | 4.88 | 4.91 | -13.1% | 134,026 | 67,975,965 |
| 2024-04-15 | 5.82 | 5.93 | 5.51 | 5.65 | -3.75% | 101,445 | 57,885,576 |
| 2024-04-12 | 5.93 | 6.07 | 5.85 | 5.87 | -1.84% | 68,827 | 40,830,812 |
| 2024-04-11 | 5.88 | 6.13 | 5.7 | 5.98 | +1.36% | 76,504 | 45,848,722 |
| 2024-04-10 | 6.13 | 6.13 | 5.8 | 5.9 | -3.75% | 74,134 | 43,912,153 |
| 2024-04-09 | 6.1 | 6.2 | 6.02 | 6.13 | +1.16% | 51,306 | 31,329,920 |
| 2024-04-08 | 6.35 | 6.37 | 6.05 | 6.06 | -4.87% | 63,276 | 38,902,661 |
| 2024-04-03 | 6.59 | 6.6 | 6.3 | 6.37 | -3.78% | 70,822 | 45,205,216 |
| 2024-04-02 | 6.64 | 6.82 | 6.51 | 6.62 | -0.3% | 94,601 | 63,029,941 |
| 2024-04-01 | 6.68 | 6.79 | 6.62 | 6.64 | 0% | 71,433 | 47,699,236 |
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：