股票概览
5.59
+0.9%
+0.05
5.51
开盘价
5.65
最高价
5.5
最低价
90,204
成交量
数据更新至: 2024-06-28
技术指标
5.56
MA5 (5日均线)
5.69
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 | 5.51 | 5.65 | 5.5 | 5.59 | +0.9% | 90,204 | 50,470,711 |
| 2024-06-27 | 5.63 | 5.63 | 5.52 | 5.54 | -1.95% | 65,884 | 36,653,459 |
| 2024-06-26 | 5.59 | 5.66 | 5.47 | 5.65 | +1.99% | 78,110 | 43,539,586 |
| 2024-06-25 | 5.47 | 5.59 | 5.47 | 5.54 | +1.28% | 89,988 | 49,880,972 |
| 2024-06-24 | 5.63 | 5.67 | 5.46 | 5.47 | -4.2% | 104,919 | 58,146,289 |
| 2024-06-21 | 5.7 | 5.75 | 5.66 | 5.71 | +0.18% | 53,151 | 30,368,803 |
| 2024-06-20 | 5.86 | 5.9 | 5.7 | 5.7 | -2.73% | 86,708 | 50,059,218 |
| 2024-06-19 | 5.93 | 5.94 | 5.86 | 5.86 | -1.18% | 47,143 | 27,766,339 |
| 2024-06-18 | 5.9 | 5.94 | 5.88 | 5.93 | +0.85% | 57,039 | 33,740,949 |
| 2024-06-17 | 5.9 | 5.94 | 5.87 | 5.88 | -1.01% | 58,072 | 34,215,263 |
| 2024-06-14 | 5.86 | 5.94 | 5.82 | 5.94 | +1.37% | 84,768 | 49,966,735 |
| 2024-06-13 | 5.95 | 5.96 | 5.85 | 5.86 | -1.84% | 70,508 | 41,432,508 |
| 2024-06-12 | 6.04 | 6.05 | 5.95 | 5.97 | +0.34% | 77,958 | 46,729,225 |
| 2024-06-11 | 5.95 | 5.99 | 5.9 | 5.95 | -0.5% | 66,702 | 39,570,567 |
| 2024-06-07 | 5.82 | 6 | 5.82 | 5.98 | +2.93% | 150,097 | 89,131,326 |
| 2024-06-06 | 6.1 | 6.12 | 5.8 | 5.81 | -4.44% | 191,426 | 112,429,061 |
| 2024-06-05 | 6.18 | 6.18 | 6.08 | 6.08 | -1.3% | 70,350 | 43,123,751 |
| 2024-06-04 | 6.15 | 6.17 | 6.07 | 6.16 | 0% | 87,761 | 53,662,733 |
| 2024-06-03 | 6.23 | 6.27 | 6.12 | 6.16 | -1.91% | 97,665 | 60,288,130 |
| 2024-05-31 | 6.24 | 6.3 | 6.22 | 6.28 | +0.48% | 56,505 | 35,391,382 |
| 2024-05-30 | 6.32 | 6.33 | 6.23 | 6.25 | -0.79% | 66,884 | 41,908,136 |
| 2024-05-29 | 6.29 | 6.36 | 6.28 | 6.3 | -0.32% | 60,029 | 37,892,658 |
| 2024-05-28 | 6.37 | 6.39 | 6.31 | 6.32 | -1.25% | 69,661 | 44,149,155 |
| 2024-05-27 | 6.48 | 6.49 | 6.28 | 6.4 | -2.44% | 164,983 | 104,805,643 |
| 2024-05-24 | 6.6 | 6.68 | 6.53 | 6.56 | +1.08% | 169,257 | 112,057,901 |
| 2024-05-23 | 6.6 | 6.6 | 6.47 | 6.49 | -1.52% | 103,961 | 67,697,167 |
| 2024-05-22 | 6.63 | 6.64 | 6.56 | 6.59 | -0.3% | 83,722 | 55,141,449 |
| 2024-05-21 | 6.79 | 6.79 | 6.6 | 6.61 | -2.65% | 161,492 | 107,375,223 |
| 2024-05-20 | 6.73 | 6.84 | 6.71 | 6.79 | +0.59% | 123,561 | 83,847,470 |
| 2024-05-17 | 6.73 | 6.78 | 6.66 | 6.75 | +0.15% | 95,366 | 64,037,002 |
| 2024-05-16 | 6.74 | 6.79 | 6.71 | 6.74 | -0.3% | 77,788 | 52,574,173 |
| 2024-05-15 | 6.81 | 6.81 | 6.71 | 6.76 | -0.73% | 88,836 | 59,979,733 |
| 2024-05-14 | 6.77 | 6.85 | 6.76 | 6.81 | +1.04% | 104,797 | 71,402,313 |
| 2024-05-13 | 6.81 | 6.83 | 6.7 | 6.74 | -2.03% | 116,972 | 79,127,580 |
| 2024-05-10 | 7.02 | 7.08 | 6.87 | 6.88 | -1.01% | 187,799 | 130,743,218 |
| 2024-05-09 | 6.89 | 6.97 | 6.86 | 6.95 | +0.87% | 142,125 | 98,397,805 |
| 2024-05-08 | 6.92 | 6.92 | 6.82 | 6.89 | +0.15% | 108,538 | 74,628,408 |
| 2024-05-07 | 6.94 | 6.95 | 6.83 | 6.88 | +0.15% | 104,981 | 72,138,246 |
| 2024-05-06 | 6.81 | 6.9 | 6.81 | 6.87 | +1.63% | 126,978 | 87,204,274 |
| 2024-04-30 | 6.85 | 6.87 | 6.75 | 6.76 | -0.88% | 101,488 | 69,085,458 |
| 2024-04-29 | 6.7 | 6.83 | 6.7 | 6.82 | +2.1% | 161,031 | 109,425,554 |
| 2024-04-26 | 6.67 | 6.68 | 6.6 | 6.68 | +0.3% | 102,970 | 68,463,005 |
| 2024-04-25 | 6.66 | 6.7 | 6.6 | 6.66 | +0.15% | 67,079 | 44,721,393 |
| 2024-04-24 | 6.66 | 6.68 | 6.56 | 6.65 | -0.3% | 79,866 | 52,812,860 |
| 2024-04-23 | 6.71 | 6.76 | 6.65 | 6.67 | -0.6% | 75,305 | 50,395,633 |
| 2024-04-22 | 6.72 | 6.79 | 6.64 | 6.71 | -1.9% | 122,610 | 82,287,882 |
| 2024-04-19 | 6.57 | 6.84 | 6.53 | 6.84 | +2.86% | 212,791 | 143,253,869 |
| 2024-04-18 | 6.67 | 6.75 | 6.62 | 6.65 | -0.6% | 101,146 | 67,662,181 |
| 2024-04-17 | 6.53 | 6.7 | 6.53 | 6.69 | +3.24% | 122,737 | 81,630,489 |
| 2024-04-16 | 6.7 | 6.73 | 6.46 | 6.48 | -3.57% | 138,189 | 90,928,539 |
| 2024-04-15 | 6.77 | 6.83 | 6.52 | 6.72 | -1.03% | 140,465 | 93,961,564 |
| 2024-04-12 | 6.94 | 7.01 | 6.78 | 6.79 | -3.14% | 133,842 | 91,768,655 |
| 2024-04-11 | 6.91 | 7.05 | 6.85 | 7.01 | +1.45% | 114,632 | 79,725,362 |
| 2024-04-10 | 7.02 | 7.08 | 6.84 | 6.91 | -1.99% | 108,409 | 75,285,761 |
| 2024-04-09 | 6.99 | 7.07 | 6.9 | 7.05 | +1% | 101,634 | 70,980,872 |
| 2024-04-08 | 7.13 | 7.17 | 6.98 | 6.98 | -2.24% | 154,282 | 109,457,253 |
| 2024-04-03 | 7.1 | 7.15 | 7.04 | 7.14 | +0.85% | 130,759 | 92,947,471 |
| 2024-04-02 | 7.08 | 7.12 | 7.04 | 7.08 | 0% | 98,526 | 69,743,652 |
| 2024-04-01 | 7.01 | 7.13 | 7 | 7.08 | +0.85% | 127,691 | 90,252,129 |
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：