股票概览
5.79
+1.22%
+0.07
5.72
开盘价
5.95
最高价
5.7
最低价
242,269
成交量
数据更新至: 2024-06-28
技术指标
5.88
MA5 (5日均线)
6.05
MA10 (10日均线)
6.31
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 | 5.72 | 5.95 | 5.7 | 5.79 | +1.22% | 242,269 | 141,066,964 |
| 2024-06-27 | 5.92 | 5.99 | 5.7 | 5.72 | -4.19% | 197,091 | 113,970,175 |
| 2024-06-26 | 5.85 | 5.99 | 5.68 | 5.97 | +2.23% | 308,796 | 180,003,123 |
| 2024-06-25 | 6.07 | 6.11 | 5.8 | 5.84 | -3.79% | 285,221 | 169,146,423 |
| 2024-06-24 | 6.2 | 6.3 | 6.05 | 6.07 | -2.72% | 178,856 | 110,036,773 |
| 2024-06-21 | 6.06 | 6.35 | 5.97 | 6.24 | +2.63% | 277,964 | 171,789,040 |
| 2024-06-20 | 6.24 | 6.28 | 6.08 | 6.08 | -2.56% | 171,169 | 105,517,392 |
| 2024-06-19 | 6.33 | 6.34 | 6.22 | 6.24 | -0.79% | 137,914 | 86,419,681 |
| 2024-06-18 | 6.28 | 6.33 | 6.21 | 6.29 | +0.48% | 120,204 | 75,434,054 |
| 2024-06-17 | 6.3 | 6.36 | 6.19 | 6.26 | -0.32% | 137,887 | 86,661,748 |
| 2024-06-14 | 6.24 | 6.31 | 6.13 | 6.28 | +0.96% | 182,274 | 113,463,870 |
| 2024-06-13 | 6.42 | 6.42 | 6.18 | 6.22 | -3.27% | 240,985 | 150,582,218 |
| 2024-06-12 | 6.26 | 6.57 | 6.25 | 6.43 | +3.04% | 329,738 | 212,190,276 |
| 2024-06-11 | 6.49 | 6.5 | 6.17 | 6.24 | -3.85% | 298,942 | 187,183,589 |
| 2024-06-07 | 6.75 | 6.83 | 6.41 | 6.49 | -3.28% | 271,553 | 178,286,730 |
| 2024-06-06 | 6.75 | 6.95 | 6.68 | 6.71 | -0.59% | 273,329 | 185,111,698 |
| 2024-06-05 | 6.77 | 6.88 | 6.71 | 6.75 | -0.74% | 163,423 | 110,802,792 |
| 2024-06-04 | 6.7 | 6.83 | 6.56 | 6.8 | +0.89% | 243,686 | 163,474,623 |
| 2024-06-03 | 6.97 | 6.98 | 6.58 | 6.74 | -3.16% | 334,793 | 225,037,275 |
| 2024-05-31 | 6.79 | 7.03 | 6.76 | 6.96 | +2.35% | 282,525 | 194,898,541 |
| 2024-05-30 | 7.27 | 7.29 | 6.8 | 6.8 | -7.1% | 566,827 | 396,408,288 |
| 2024-05-29 | 7.23 | 7.48 | 7.23 | 7.32 | -0.27% | 557,802 | 409,709,826 |
| 2024-05-28 | 7.16 | 7.58 | 7.16 | 7.34 | +6.53% | 904,185 | 665,790,279 |
| 2024-05-27 | 6.79 | 6.9 | 6.64 | 6.89 | +1.17% | 285,429 | 193,092,721 |
| 2024-05-24 | 6.69 | 6.88 | 6.51 | 6.81 | +2.25% | 326,580 | 218,563,953 |
| 2024-05-23 | 6.83 | 6.85 | 6.64 | 6.66 | -2.77% | 330,386 | 221,089,086 |
| 2024-05-22 | 6.93 | 7 | 6.59 | 6.85 | -0.72% | 424,326 | 289,587,489 |
| 2024-05-21 | 6.99 | 7.15 | 6.83 | 6.9 | -1.57% | 450,020 | 314,005,712 |
| 2024-05-20 | 6.82 | 7.09 | 6.65 | 7.01 | +4.63% | 544,244 | 377,185,061 |
| 2024-05-17 | 6.5 | 6.73 | 6.41 | 6.7 | +2.76% | 487,978 | 321,468,199 |
| 2024-05-16 | 6.45 | 6.62 | 6.43 | 6.52 | +1.56% | 374,198 | 244,522,808 |
| 2024-05-15 | 6.44 | 6.48 | 6.2 | 6.42 | -0.47% | 300,546 | 191,418,340 |
| 2024-05-14 | 6.43 | 6.53 | 6.33 | 6.45 | +0.78% | 247,303 | 158,655,819 |
| 2024-05-13 | 6.45 | 6.47 | 6.28 | 6.4 | -0.78% | 222,458 | 141,859,781 |
| 2024-05-10 | 6.47 | 6.5 | 6.27 | 6.45 | 0% | 303,495 | 193,369,305 |
| 2024-05-09 | 6.58 | 6.77 | 6.44 | 6.45 | -0.77% | 520,588 | 343,711,427 |
| 2024-05-08 | 6.7 | 6.7 | 6.39 | 6.5 | -2.69% | 412,598 | 267,157,006 |
| 2024-05-07 | 6.61 | 6.75 | 6.57 | 6.68 | +1.06% | 382,476 | 255,005,889 |
| 2024-05-06 | 6.3 | 6.72 | 6.24 | 6.61 | +5.42% | 478,148 | 310,293,860 |
| 2024-04-30 | 6.3 | 6.59 | 6.23 | 6.27 | -0.48% | 440,111 | 280,161,669 |
| 2024-04-29 | 6.47 | 6.5 | 6.26 | 6.3 | -2.17% | 458,298 | 292,663,951 |
| 2024-04-26 | 6.34 | 6.66 | 6.33 | 6.44 | +2.71% | 455,062 | 295,074,218 |
| 2024-04-25 | 6.42 | 6.47 | 6.26 | 6.27 | -2.34% | 328,153 | 208,219,169 |
| 2024-04-24 | 6.08 | 6.48 | 6.07 | 6.42 | +6.64% | 466,158 | 294,492,436 |
| 2024-04-23 | 6.35 | 6.43 | 5.99 | 6.02 | -5.64% | 553,483 | 339,235,376 |
| 2024-04-22 | 6.56 | 6.6 | 6.34 | 6.38 | -2.6% | 342,443 | 219,904,050 |
| 2024-04-19 | 6.77 | 6.84 | 6.52 | 6.55 | -3.53% | 276,851 | 184,162,874 |
| 2024-04-18 | 6.72 | 6.91 | 6.56 | 6.79 | +0.89% | 315,151 | 211,864,060 |
| 2024-04-17 | 6.43 | 6.73 | 6.43 | 6.73 | +5.49% | 291,083 | 192,809,897 |
| 2024-04-16 | 6.64 | 6.75 | 6.35 | 6.38 | -4.35% | 433,735 | 283,687,268 |
| 2024-04-15 | 6.95 | 6.98 | 6.51 | 6.67 | -3.75% | 443,482 | 295,992,987 |
| 2024-04-12 | 6.76 | 6.93 | 6.74 | 6.93 | +2.51% | 357,106 | 244,961,600 |
| 2024-04-11 | 6.68 | 6.94 | 6.63 | 6.76 | +0.9% | 463,048 | 314,707,540 |
| 2024-04-10 | 6.75 | 6.81 | 6.5 | 6.7 | -1.47% | 437,495 | 292,193,438 |
| 2024-04-09 | 7.02 | 7.2 | 6.42 | 6.8 | -4.49% | 1,034,037 | 693,992,267 |
| 2024-04-08 | 7.29 | 7.48 | 7.1 | 7.12 | -2.47% | 353,890 | 257,899,479 |
| 2024-04-03 | 7.18 | 7.32 | 7.09 | 7.3 | +1.67% | 322,342 | 232,559,484 |
| 2024-04-02 | 7.66 | 7.79 | 6.85 | 7.18 | -4.65% | 773,765 | 561,724,094 |
| 2024-04-01 | 7.15 | 7.56 | 7.09 | 7.53 | +5.31% | 558,432 | 410,573,337 |
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：