股票概览
5.71
-14.78%
-0.99
5.49
开盘价
5.79
最高价
5.46
最低价
280,508
成交量
数据更新至: 2024-06-28
技术指标
6.64
MA5 (5日均线)
7.00
MA10 (10日均线)
7.13
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 | 5.49 | 5.79 | 5.46 | 5.71 | -14.78% | 280,508 | 158,917,329 |
| 2024-06-27 | 6.89 | 6.89 | 6.7 | 6.7 | -3.46% | 172,276 | 116,722,359 |
| 2024-06-26 | 6.88 | 6.94 | 6.65 | 6.94 | +0.73% | 215,613 | 146,600,116 |
| 2024-06-25 | 6.94 | 7.01 | 6.84 | 6.89 | -1.01% | 146,587 | 101,297,913 |
| 2024-06-24 | 7.07 | 7.13 | 6.92 | 6.96 | -2.11% | 188,183 | 132,070,031 |
| 2024-06-21 | 7.12 | 7.21 | 7.07 | 7.11 | 0% | 161,411 | 115,046,937 |
| 2024-06-20 | 7.35 | 7.41 | 7.11 | 7.11 | -3.66% | 301,632 | 217,426,563 |
| 2024-06-19 | 7.56 | 7.58 | 7.38 | 7.38 | -3.15% | 240,440 | 179,257,374 |
| 2024-06-18 | 7.5 | 7.7 | 7.33 | 7.62 | +1.2% | 345,969 | 259,303,310 |
| 2024-06-17 | 7.42 | 7.81 | 7.32 | 7.53 | +1.21% | 486,283 | 370,496,715 |
| 2024-06-14 | 7.2 | 7.5 | 7.16 | 7.44 | +3.05% | 410,507 | 303,789,395 |
| 2024-06-13 | 7.17 | 7.32 | 7.12 | 7.22 | +0.28% | 235,070 | 169,976,065 |
| 2024-06-12 | 7.1 | 7.26 | 7.1 | 7.2 | +0.7% | 195,488 | 140,343,149 |
| 2024-06-11 | 7.07 | 7.16 | 6.92 | 7.15 | -0.14% | 170,662 | 120,776,640 |
| 2024-06-07 | 7.27 | 7.3 | 7.03 | 7.16 | -0.28% | 242,352 | 172,562,223 |
| 2024-06-06 | 7.4 | 7.44 | 7.12 | 7.18 | -2.18% | 314,645 | 228,963,298 |
| 2024-06-05 | 7.49 | 7.54 | 7.32 | 7.34 | -2.52% | 308,600 | 228,404,020 |
| 2024-06-04 | 7.07 | 7.59 | 6.96 | 7.53 | +6.06% | 535,916 | 393,834,324 |
| 2024-06-03 | 7.38 | 7.38 | 7.03 | 7.1 | -4.05% | 330,965 | 236,069,571 |
| 2024-05-31 | 7.38 | 7.46 | 7.27 | 7.4 | -0.4% | 295,353 | 217,444,799 |
| 2024-05-30 | 7.7 | 7.76 | 7.38 | 7.43 | -3.51% | 383,253 | 287,161,701 |
| 2024-05-29 | 7.79 | 7.89 | 7.6 | 7.7 | -1.53% | 513,692 | 395,219,618 |
| 2024-05-28 | 7.68 | 8.08 | 7.6 | 7.82 | +1.82% | 981,984 | 775,078,125 |
| 2024-05-27 | 7 | 7.68 | 6.99 | 7.68 | +10.03% | 700,509 | 525,122,024 |
| 2024-05-24 | 6.75 | 7.09 | 6.73 | 6.98 | +3.87% | 256,901 | 179,716,245 |
| 2024-05-23 | 6.97 | 6.98 | 6.71 | 6.72 | -3.59% | 135,990 | 92,499,270 |
| 2024-05-22 | 6.98 | 7.02 | 6.93 | 6.97 | -0.14% | 100,674 | 70,132,652 |
| 2024-05-21 | 7.06 | 7.07 | 6.94 | 6.98 | -1.55% | 112,182 | 78,208,049 |
| 2024-05-20 | 7 | 7.13 | 6.96 | 7.09 | +0.57% | 123,772 | 87,387,721 |
| 2024-05-17 | 7.07 | 7.13 | 6.95 | 7.05 | +0.14% | 128,513 | 90,208,227 |
| 2024-05-16 | 7.06 | 7.13 | 7 | 7.04 | -1.12% | 153,587 | 108,350,351 |
| 2024-05-15 | 7.34 | 7.43 | 7.09 | 7.12 | -2.47% | 221,905 | 160,583,650 |
| 2024-05-14 | 7.28 | 7.44 | 7.19 | 7.3 | -0.14% | 298,621 | 218,880,331 |
| 2024-05-13 | 7.17 | 7.38 | 7.06 | 7.31 | +2.38% | 374,127 | 270,806,999 |
| 2024-05-10 | 6.93 | 7.19 | 6.89 | 7.14 | +3.33% | 251,349 | 177,546,823 |
| 2024-05-09 | 6.81 | 6.97 | 6.8 | 6.91 | +1.77% | 137,436 | 95,130,671 |
| 2024-05-08 | 6.89 | 6.92 | 6.79 | 6.79 | -1.45% | 109,723 | 75,123,312 |
| 2024-05-07 | 6.97 | 6.97 | 6.83 | 6.89 | -1.01% | 122,840 | 84,578,360 |
| 2024-05-06 | 6.84 | 7.04 | 6.83 | 6.96 | +3.42% | 223,039 | 154,828,744 |
| 2024-04-30 | 6.82 | 6.84 | 6.71 | 6.73 | -1.03% | 134,831 | 91,175,982 |
| 2024-04-29 | 6.83 | 6.86 | 6.74 | 6.8 | -0.29% | 178,043 | 121,033,333 |
| 2024-04-26 | 7.13 | 7.13 | 6.74 | 6.82 | -4.21% | 365,740 | 250,329,615 |
| 2024-04-25 | 7.13 | 7.2 | 7.06 | 7.12 | -0.42% | 97,380 | 69,444,678 |
| 2024-04-24 | 7.07 | 7.15 | 7.05 | 7.15 | +0.7% | 102,685 | 72,994,574 |
| 2024-04-23 | 7.22 | 7.26 | 7.05 | 7.1 | -2.61% | 167,040 | 119,296,926 |
| 2024-04-22 | 7.2 | 7.39 | 7.12 | 7.29 | +1.25% | 212,241 | 154,539,662 |
| 2024-04-19 | 7.25 | 7.37 | 7.16 | 7.2 | -1.23% | 163,553 | 118,310,208 |
| 2024-04-18 | 7.22 | 7.36 | 7.17 | 7.29 | +1.25% | 236,241 | 172,327,361 |
| 2024-04-17 | 6.98 | 7.22 | 6.98 | 7.2 | +4.05% | 212,903 | 151,744,144 |
| 2024-04-16 | 7.14 | 7.25 | 6.9 | 6.92 | -4.68% | 258,332 | 181,981,970 |
| 2024-04-15 | 7.2 | 7.46 | 6.96 | 7.26 | +0.97% | 311,333 | 225,694,024 |
| 2024-04-12 | 7.28 | 7.32 | 7.16 | 7.19 | -3.23% | 292,767 | 211,757,689 |
| 2024-04-11 | 7.13 | 7.46 | 7.08 | 7.43 | +3.92% | 328,280 | 241,331,929 |
| 2024-04-10 | 7.2 | 7.22 | 7.08 | 7.15 | -0.69% | 118,420 | 84,819,460 |
| 2024-04-09 | 7.16 | 7.26 | 7.12 | 7.2 | +0.28% | 128,759 | 92,718,218 |
| 2024-04-08 | 7.19 | 7.33 | 7.11 | 7.18 | -0.28% | 177,272 | 127,990,613 |
| 2024-04-03 | 7.23 | 7.27 | 7.14 | 7.2 | -0.83% | 141,813 | 102,080,887 |
| 2024-04-02 | 7.23 | 7.31 | 7.15 | 7.26 | -0.82% | 278,301 | 201,016,281 |
| 2024-04-01 | 6.9 | 7.35 | 6.9 | 7.32 | +5.32% | 567,201 | 405,852,800 |
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：