股票概览
5.63
+1.62%
+0.09
5.64
开盘价
5.84
最高价
5.55
最低价
45,830
成交量
数据更新至: 2024-06-28
技术指标
5.49
MA5 (5日均线)
5.53
MA10 (10日均线)
6.17
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 | 5.64 | 5.84 | 5.55 | 5.63 | +1.62% | 45,830 | 25,974,334 |
| 2024-06-27 | 5.7 | 5.78 | 5.52 | 5.54 | -2.98% | 51,689 | 29,104,039 |
| 2024-06-26 | 5.41 | 5.98 | 5.24 | 5.71 | +4.96% | 75,870 | 42,364,149 |
| 2024-06-25 | 5.19 | 5.51 | 5.14 | 5.44 | +5.63% | 54,115 | 28,870,450 |
| 2024-06-24 | 5.36 | 5.36 | 5.15 | 5.15 | -3.92% | 49,904 | 26,002,555 |
| 2024-06-21 | 5.42 | 5.43 | 5.16 | 5.36 | -1.65% | 43,793 | 23,337,315 |
| 2024-06-20 | 5.79 | 5.81 | 5.43 | 5.45 | -5.38% | 62,174 | 34,579,025 |
| 2024-06-19 | 5.65 | 5.85 | 5.62 | 5.76 | +1.95% | 77,778 | 44,858,610 |
| 2024-06-18 | 5.59 | 5.68 | 5.49 | 5.65 | +0.89% | 88,926 | 49,742,908 |
| 2024-06-17 | 5.34 | 5.81 | 5.33 | 5.6 | +3.13% | 147,148 | 82,302,968 |
| 2024-06-14 | 5.91 | 6 | 5.42 | 5.43 | -19.91% | 184,558 | 104,355,099 |
| 2024-06-13 | 6.95 | 6.97 | 6.78 | 6.78 | -2.45% | 17,160 | 11,731,870 |
| 2024-06-12 | 6.75 | 7.02 | 6.69 | 6.95 | +1.76% | 28,131 | 19,393,723 |
| 2024-06-11 | 6.99 | 7.2 | 6.73 | 6.83 | +0.15% | 29,853 | 20,513,856 |
| 2024-06-07 | 6.65 | 6.9 | 6.64 | 6.82 | +2.71% | 24,942 | 16,991,556 |
| 2024-06-06 | 6.91 | 6.97 | 6.58 | 6.64 | -4.05% | 32,536 | 21,804,596 |
| 2024-06-05 | 7.12 | 7.12 | 6.91 | 6.92 | -1.98% | 19,422 | 13,545,867 |
| 2024-06-04 | 7.34 | 7.35 | 6.97 | 7.06 | -2.62% | 24,671 | 17,473,128 |
| 2024-06-03 | 7.5 | 7.54 | 7.16 | 7.25 | -3.33% | 24,514 | 17,966,609 |
| 2024-05-31 | 7.47 | 7.52 | 7.38 | 7.5 | +0.4% | 24,724 | 18,393,235 |
| 2024-05-30 | 7.59 | 7.69 | 7.42 | 7.47 | -2.23% | 26,287 | 19,823,541 |
| 2024-05-29 | 7.6 | 7.76 | 7.56 | 7.64 | +0.66% | 23,898 | 18,327,929 |
| 2024-05-28 | 7.67 | 7.7 | 7.55 | 7.59 | -0.26% | 21,419 | 16,314,978 |
| 2024-05-27 | 7.8 | 7.81 | 7.48 | 7.61 | -2.19% | 29,590 | 22,470,216 |
| 2024-05-24 | 8 | 8 | 7.76 | 7.78 | -3.11% | 47,494 | 37,256,870 |
| 2024-05-23 | 7.82 | 8.03 | 7.67 | 8.03 | +2.95% | 61,196 | 48,319,288 |
| 2024-05-22 | 7.71 | 7.88 | 7.71 | 7.8 | +0.26% | 29,611 | 23,124,193 |
| 2024-05-21 | 7.95 | 7.96 | 7.74 | 7.78 | -2.99% | 51,723 | 40,519,398 |
| 2024-05-20 | 7.85 | 8.14 | 7.82 | 8.02 | +1.91% | 67,258 | 53,904,076 |
| 2024-05-17 | 7.77 | 7.88 | 7.7 | 7.87 | +1.16% | 36,909 | 28,835,817 |
| 2024-05-16 | 7.71 | 7.83 | 7.7 | 7.78 | +0.52% | 43,914 | 34,091,415 |
| 2024-05-15 | 7.78 | 7.88 | 7.68 | 7.74 | -2.15% | 79,478 | 61,672,554 |
| 2024-05-14 | 7.9 | 8.06 | 7.82 | 7.91 | -0.25% | 51,589 | 40,791,232 |
| 2024-05-13 | 8.15 | 8.21 | 7.9 | 7.93 | -5.26% | 87,990 | 70,253,342 |
| 2024-05-10 | 8.55 | 8.91 | 8.36 | 8.37 | -1.06% | 108,945 | 93,139,899 |
| 2024-05-09 | 8.42 | 9.05 | 8.42 | 8.46 | +1.08% | 115,981 | 99,791,182 |
| 2024-05-08 | 8.66 | 8.96 | 8.33 | 8.37 | -2.45% | 137,773 | 118,190,799 |
| 2024-05-07 | 8.12 | 9.09 | 8.04 | 8.58 | +7.25% | 186,901 | 159,948,082 |
| 2024-05-06 | 7.61 | 8.08 | 7.61 | 8 | +5.12% | 145,121 | 113,776,198 |
| 2024-04-30 | 7.9 | 8.08 | 7.51 | 7.61 | -4.88% | 138,922 | 107,305,764 |
| 2024-04-29 | 7.6 | 8.08 | 7.32 | 8 | -5.21% | 198,695 | 153,872,509 |
| 2024-04-26 | 8.53 | 9 | 8.3 | 8.44 | -3.65% | 225,110 | 192,837,924 |
| 2024-04-25 | 7.9 | 9.31 | 7.86 | 8.76 | +9.64% | 247,718 | 219,204,040 |
| 2024-04-24 | 7.8 | 8.16 | 7.62 | 7.99 | +2.44% | 89,320 | 70,866,599 |
| 2024-04-23 | 7.49 | 8.2 | 7.44 | 7.8 | +1.56% | 115,088 | 90,164,398 |
| 2024-04-22 | 8.01 | 8.1 | 7.58 | 7.68 | -9.96% | 143,986 | 111,758,244 |
| 2024-04-19 | 7.31 | 8.56 | 7.26 | 8.53 | +16.53% | 210,755 | 170,938,993 |
| 2024-04-18 | 7.45 | 7.5 | 7.21 | 7.32 | -1.88% | 59,248 | 43,377,942 |
| 2024-04-17 | 6.9 | 7.5 | 6.9 | 7.46 | +7.03% | 77,100 | 56,624,984 |
| 2024-04-16 | 7.65 | 7.76 | 6.96 | 6.97 | -11.66% | 90,023 | 65,411,584 |
| 2024-04-15 | 8.12 | 8.38 | 7.4 | 7.89 | -3.78% | 124,162 | 97,962,804 |
| 2024-04-12 | 7.68 | 8.45 | 7.68 | 8.2 | +6.91% | 128,282 | 103,363,010 |
| 2024-04-11 | 7.65 | 7.78 | 7.53 | 7.67 | -0.13% | 37,997 | 29,295,167 |
| 2024-04-10 | 7.88 | 7.94 | 7.57 | 7.68 | -3.03% | 53,260 | 41,063,693 |
| 2024-04-09 | 7.71 | 7.93 | 7.71 | 7.92 | +2.19% | 51,808 | 40,621,353 |
| 2024-04-08 | 8.02 | 8.08 | 7.68 | 7.75 | -3.37% | 69,024 | 53,916,196 |
| 2024-04-03 | 8.35 | 8.39 | 7.84 | 8.02 | -4.52% | 120,760 | 97,998,953 |
| 2024-04-02 | 8.45 | 8.79 | 8.36 | 8.4 | -1.87% | 148,565 | 126,565,808 |
| 2024-04-01 | 8.32 | 9.01 | 8.09 | 8.56 | -8.74% | 208,630 | 176,010,916 |
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：