股票概览
5.89
+1.03%
+0.06
5.83
开盘价
5.9
最高价
5.81
最低价
330,494
成交量
数据更新至: 2024-06-28
技术指标
5.82
MA5 (5日均线)
5.84
MA10 (10日均线)
5.85
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 | 5.83 | 5.9 | 5.81 | 5.89 | +1.03% | 330,494 | 194,005,002 |
| 2024-06-27 | 5.81 | 5.9 | 5.77 | 5.83 | 0% | 235,758 | 137,653,424 |
| 2024-06-26 | 5.78 | 5.84 | 5.72 | 5.83 | +0.87% | 271,643 | 156,779,242 |
| 2024-06-25 | 5.78 | 5.81 | 5.71 | 5.78 | 0% | 441,433 | 254,499,496 |
| 2024-06-24 | 5.73 | 5.84 | 5.66 | 5.78 | 0% | 625,024 | 359,231,177 |
| 2024-06-21 | 5.81 | 5.85 | 5.7 | 5.78 | -0.69% | 501,884 | 289,682,024 |
| 2024-06-20 | 5.84 | 5.93 | 5.77 | 5.82 | -0.34% | 444,261 | 258,554,392 |
| 2024-06-19 | 5.91 | 5.94 | 5.81 | 5.84 | -1.85% | 368,852 | 216,266,852 |
| 2024-06-18 | 5.82 | 5.98 | 5.8 | 5.95 | +1.71% | 472,770 | 278,303,759 |
| 2024-06-17 | 5.75 | 5.88 | 5.69 | 5.85 | +1.21% | 400,069 | 231,891,851 |
| 2024-06-14 | 5.77 | 5.8 | 5.73 | 5.78 | -0.34% | 298,016 | 171,728,245 |
| 2024-06-13 | 5.87 | 5.87 | 5.67 | 5.8 | -1.02% | 539,314 | 310,413,837 |
| 2024-06-12 | 5.83 | 5.9 | 5.82 | 5.86 | +0.17% | 252,706 | 148,187,153 |
| 2024-06-11 | 5.88 | 5.89 | 5.8 | 5.85 | -0.34% | 300,971 | 175,671,162 |
| 2024-06-07 | 5.88 | 5.92 | 5.83 | 5.87 | +0.34% | 235,326 | 138,244,071 |
| 2024-06-06 | 5.91 | 5.93 | 5.82 | 5.85 | -1.35% | 289,281 | 169,784,075 |
| 2024-06-05 | 5.91 | 5.99 | 5.9 | 5.93 | +0.17% | 361,526 | 215,050,900 |
| 2024-06-04 | 5.83 | 5.93 | 5.81 | 5.92 | +1.54% | 342,419 | 201,192,300 |
| 2024-06-03 | 5.89 | 5.91 | 5.78 | 5.83 | -0.85% | 388,669 | 226,264,959 |
| 2024-05-31 | 5.94 | 5.96 | 5.87 | 5.88 | -0.34% | 280,131 | 165,200,617 |
| 2024-05-30 | 5.89 | 5.96 | 5.88 | 5.9 | -0.34% | 245,950 | 145,421,949 |
| 2024-05-29 | 5.92 | 6 | 5.87 | 5.92 | 0% | 361,532 | 213,970,479 |
| 2024-05-28 | 5.97 | 6.05 | 5.89 | 5.92 | -1% | 418,876 | 250,026,414 |
| 2024-05-27 | 5.94 | 5.99 | 5.9 | 5.98 | +0.67% | 356,384 | 211,691,108 |
| 2024-05-24 | 5.97 | 6.1 | 5.93 | 5.94 | -1% | 404,015 | 241,950,340 |
| 2024-05-23 | 6.12 | 6.16 | 5.98 | 6 | -2.12% | 566,118 | 342,080,793 |
| 2024-05-22 | 5.99 | 6.15 | 5.97 | 6.13 | +2.34% | 737,001 | 449,717,688 |
| 2024-05-21 | 5.99 | 6 | 5.93 | 5.99 | +0.34% | 544,286 | 325,370,069 |
| 2024-05-20 | 5.72 | 5.98 | 5.7 | 5.97 | +4.37% | 1,362,482 | 801,747,542 |
| 2024-05-17 | 5.59 | 5.73 | 5.56 | 5.72 | +2.33% | 600,774 | 340,231,001 |
| 2024-05-16 | 5.64 | 5.65 | 5.58 | 5.59 | -0.53% | 366,796 | 205,814,807 |
| 2024-05-15 | 5.65 | 5.67 | 5.61 | 5.62 | -0.71% | 249,416 | 140,667,516 |
| 2024-05-14 | 5.63 | 5.67 | 5.6 | 5.66 | +0.35% | 326,094 | 183,851,444 |
| 2024-05-13 | 5.65 | 5.67 | 5.6 | 5.64 | -0.35% | 309,339 | 174,348,337 |
| 2024-05-10 | 5.68 | 5.7 | 5.61 | 5.66 | -0.35% | 354,540 | 200,293,740 |
| 2024-05-09 | 5.62 | 5.69 | 5.6 | 5.68 | +1.43% | 467,801 | 264,741,921 |
| 2024-05-08 | 5.63 | 5.67 | 5.59 | 5.6 | -0.71% | 323,681 | 181,850,374 |
| 2024-05-07 | 5.7 | 5.7 | 5.61 | 5.64 | -1.05% | 439,865 | 248,450,464 |
| 2024-05-06 | 5.75 | 5.76 | 5.69 | 5.7 | +0.53% | 546,785 | 312,801,229 |
| 2024-04-30 | 5.72 | 5.74 | 5.63 | 5.67 | +0.18% | 438,196 | 248,575,109 |
| 2024-04-29 | 5.67 | 5.67 | 5.56 | 5.66 | -1.05% | 573,454 | 322,982,722 |
| 2024-04-26 | 5.66 | 5.73 | 5.62 | 5.72 | +1.24% | 488,177 | 277,327,013 |
| 2024-04-25 | 5.55 | 5.67 | 5.53 | 5.65 | +1.44% | 420,398 | 236,526,403 |
| 2024-04-24 | 5.54 | 5.57 | 5.51 | 5.57 | +0.54% | 205,613 | 114,058,488 |
| 2024-04-23 | 5.52 | 5.56 | 5.51 | 5.54 | -0.18% | 288,934 | 160,098,685 |
| 2024-04-22 | 5.48 | 5.56 | 5.46 | 5.55 | +1.46% | 308,143 | 170,200,727 |
| 2024-04-19 | 5.57 | 5.57 | 5.45 | 5.47 | -2.15% | 381,785 | 209,923,832 |
| 2024-04-18 | 5.51 | 5.62 | 5.51 | 5.59 | +1.45% | 501,230 | 279,508,839 |
| 2024-04-17 | 5.46 | 5.51 | 5.43 | 5.51 | +1.47% | 385,190 | 210,490,849 |
| 2024-04-16 | 5.53 | 5.53 | 5.42 | 5.43 | -1.99% | 434,490 | 237,709,225 |
| 2024-04-15 | 5.49 | 5.59 | 5.41 | 5.54 | +1.09% | 371,398 | 204,540,940 |
| 2024-04-12 | 5.58 | 5.6 | 5.47 | 5.48 | -1.79% | 415,960 | 229,555,743 |
| 2024-04-11 | 5.61 | 5.61 | 5.55 | 5.58 | -1.24% | 293,442 | 163,745,987 |
| 2024-04-10 | 5.63 | 5.66 | 5.57 | 5.65 | +0.53% | 314,900 | 177,232,121 |
| 2024-04-09 | 5.58 | 5.63 | 5.56 | 5.62 | +0.54% | 317,191 | 177,499,521 |
| 2024-04-08 | 5.62 | 5.64 | 5.57 | 5.59 | -0.89% | 257,417 | 144,232,284 |
| 2024-04-03 | 5.68 | 5.7 | 5.61 | 5.64 | -0.88% | 317,019 | 178,758,212 |
| 2024-04-02 | 5.73 | 5.77 | 5.67 | 5.69 | -0.7% | 361,425 | 206,064,203 |
| 2024-04-01 | 5.6 | 5.74 | 5.58 | 5.73 | +2.5% | 555,479 | 315,818,443 |
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：