股票概览
5.97
+1.36%
+0.08
5.88
开盘价
6.03
最高价
5.86
最低价
126,033
成交量
数据更新至: 2024-06-28
技术指标
5.95
MA5 (5日均线)
6.01
MA10 (10日均线)
6.13
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 | 5.88 | 6.03 | 5.86 | 5.97 | +1.36% | 126,033 | 75,347,652 |
| 2024-06-27 | 6 | 6.03 | 5.87 | 5.89 | -2.16% | 93,052 | 55,155,280 |
| 2024-06-26 | 5.91 | 6.02 | 5.87 | 6.02 | +1.18% | 102,604 | 61,007,884 |
| 2024-06-25 | 5.88 | 5.99 | 5.88 | 5.95 | +0.68% | 82,325 | 48,958,592 |
| 2024-06-24 | 6.02 | 6.04 | 5.9 | 5.91 | -1.99% | 101,532 | 60,468,488 |
| 2024-06-21 | 6.02 | 6.09 | 5.99 | 6.03 | +0.5% | 76,245 | 46,063,350 |
| 2024-06-20 | 6.08 | 6.12 | 5.99 | 6 | -1.8% | 101,666 | 61,262,214 |
| 2024-06-19 | 6.18 | 6.18 | 6.08 | 6.11 | -0.97% | 80,376 | 49,176,432 |
| 2024-06-18 | 6.06 | 6.18 | 6.06 | 6.17 | +1.31% | 108,842 | 66,832,878 |
| 2024-06-17 | 6.05 | 6.13 | 6.01 | 6.09 | +0.5% | 104,235 | 63,472,911 |
| 2024-06-14 | 6.08 | 6.11 | 6.01 | 6.06 | 0% | 120,546 | 73,054,172 |
| 2024-06-13 | 6.25 | 6.27 | 6.03 | 6.06 | -2.73% | 152,273 | 92,867,928 |
| 2024-06-12 | 6.15 | 6.26 | 6.15 | 6.23 | +0.48% | 93,317 | 57,912,160 |
| 2024-06-11 | 6.31 | 6.33 | 6.13 | 6.2 | -1.9% | 159,134 | 98,831,696 |
| 2024-06-07 | 6.18 | 6.35 | 6.18 | 6.32 | +1.94% | 133,497 | 83,670,112 |
| 2024-06-06 | 6.25 | 6.29 | 6.11 | 6.2 | -0.96% | 193,099 | 119,470,071 |
| 2024-06-05 | 6.4 | 6.42 | 6.25 | 6.26 | -2.19% | 126,333 | 80,260,242 |
| 2024-06-04 | 6.34 | 6.4 | 6.29 | 6.4 | +1.27% | 115,656 | 73,331,059 |
| 2024-06-03 | 6.35 | 6.4 | 6.28 | 6.32 | -0.63% | 125,042 | 79,122,199 |
| 2024-05-31 | 6.36 | 6.41 | 6.33 | 6.36 | +0.16% | 89,500 | 57,025,882 |
| 2024-05-30 | 6.33 | 6.44 | 6.32 | 6.35 | -0.16% | 95,229 | 60,718,690 |
| 2024-05-29 | 6.37 | 6.4 | 6.32 | 6.36 | -0.16% | 89,340 | 56,846,602 |
| 2024-05-28 | 6.42 | 6.43 | 6.35 | 6.37 | -1.09% | 93,709 | 59,838,056 |
| 2024-05-27 | 6.39 | 6.45 | 6.36 | 6.44 | +1.42% | 119,412 | 76,498,183 |
| 2024-05-24 | 6.32 | 6.4 | 6.3 | 6.35 | +0.16% | 104,003 | 66,084,011 |
| 2024-05-23 | 6.42 | 6.45 | 6.31 | 6.34 | -1.55% | 160,930 | 102,462,991 |
| 2024-05-22 | 6.51 | 6.57 | 6.42 | 6.44 | -1.68% | 166,715 | 108,182,954 |
| 2024-05-21 | 6.48 | 6.6 | 6.46 | 6.55 | +0.61% | 163,567 | 107,177,806 |
| 2024-05-20 | 6.49 | 6.59 | 6.46 | 6.51 | +0.15% | 145,140 | 94,628,894 |
| 2024-05-17 | 6.5 | 6.59 | 6.43 | 6.5 | 0% | 166,374 | 107,988,431 |
| 2024-05-16 | 6.57 | 6.62 | 6.46 | 6.5 | -1.22% | 230,853 | 150,278,711 |
| 2024-05-15 | 6.66 | 6.68 | 6.55 | 6.58 | -1.64% | 189,058 | 124,647,636 |
| 2024-05-14 | 6.51 | 6.77 | 6.51 | 6.69 | +2.92% | 336,868 | 224,777,635 |
| 2024-05-13 | 6.48 | 6.59 | 6.38 | 6.5 | +0.46% | 216,343 | 140,332,477 |
| 2024-05-10 | 6.51 | 6.54 | 6.43 | 6.47 | -0.61% | 162,388 | 105,074,849 |
| 2024-05-09 | 6.31 | 6.55 | 6.29 | 6.51 | +3.17% | 310,157 | 200,273,492 |
| 2024-05-08 | 6.36 | 6.45 | 6.3 | 6.31 | -1.56% | 221,762 | 141,376,942 |
| 2024-05-07 | 6.38 | 6.42 | 6.3 | 6.41 | +0.16% | 285,179 | 181,300,940 |
| 2024-05-06 | 6.2 | 6.49 | 6.17 | 6.4 | +5.09% | 469,552 | 299,263,275 |
| 2024-04-30 | 6.05 | 6.2 | 6.05 | 6.09 | +1.67% | 431,987 | 264,712,140 |
| 2024-04-29 | 5.9 | 5.99 | 5.86 | 5.99 | +0.84% | 208,656 | 123,994,137 |
| 2024-04-26 | 5.91 | 5.94 | 5.84 | 5.94 | 0% | 188,106 | 110,956,376 |
| 2024-04-25 | 5.87 | 5.96 | 5.85 | 5.94 | +0.68% | 150,602 | 89,199,953 |
| 2024-04-24 | 5.81 | 5.9 | 5.79 | 5.9 | +1.55% | 106,564 | 62,347,913 |
| 2024-04-23 | 5.87 | 5.91 | 5.77 | 5.81 | -1.19% | 145,115 | 84,763,899 |
| 2024-04-22 | 5.94 | 5.96 | 5.86 | 5.88 | -0.84% | 153,072 | 90,336,023 |
| 2024-04-19 | 5.87 | 6.02 | 5.86 | 5.93 | +0.51% | 207,514 | 123,525,279 |
| 2024-04-18 | 5.97 | 6 | 5.89 | 5.9 | -1.17% | 187,113 | 111,053,119 |
| 2024-04-17 | 5.73 | 5.97 | 5.72 | 5.97 | +4.74% | 306,980 | 180,455,701 |
| 2024-04-16 | 5.85 | 5.94 | 5.69 | 5.7 | -3.39% | 235,715 | 136,856,198 |
| 2024-04-15 | 5.82 | 5.98 | 5.7 | 5.9 | +1.55% | 263,240 | 154,541,847 |
| 2024-04-12 | 5.79 | 5.9 | 5.79 | 5.81 | -0.34% | 153,835 | 89,880,826 |
| 2024-04-11 | 5.7 | 5.85 | 5.66 | 5.83 | +2.28% | 163,725 | 94,915,641 |
| 2024-04-10 | 5.78 | 5.82 | 5.67 | 5.7 | -1.38% | 128,298 | 73,372,834 |
| 2024-04-09 | 5.8 | 5.81 | 5.72 | 5.78 | -0.52% | 126,833 | 73,103,415 |
| 2024-04-08 | 5.82 | 5.88 | 5.8 | 5.81 | -0.68% | 137,339 | 80,212,361 |
| 2024-04-03 | 5.84 | 5.87 | 5.8 | 5.85 | +0.34% | 141,909 | 82,729,173 |
| 2024-04-02 | 5.77 | 5.83 | 5.76 | 5.83 | +1.04% | 186,320 | 108,052,250 |
| 2024-04-01 | 5.72 | 5.79 | 5.71 | 5.77 | +0.87% | 137,017 | 78,940,898 |
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：