股票概览
5.77
+0.35%
+0.02
5.7
开盘价
5.86
最高价
5.7
最低价
88,090
成交量
数据更新至: 2024-06-28
技术指标
5.77
MA5 (5日均线)
5.95
MA10 (10日均线)
6.14
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 | 5.7 | 5.86 | 5.7 | 5.77 | +0.35% | 88,090 | 51,113,490 |
| 2024-06-27 | 5.86 | 5.91 | 5.74 | 5.75 | -2.38% | 92,205 | 53,473,235 |
| 2024-06-26 | 5.69 | 5.91 | 5.66 | 5.89 | +3.15% | 128,478 | 74,458,151 |
| 2024-06-25 | 5.77 | 5.86 | 5.64 | 5.71 | -0.7% | 156,214 | 89,702,078 |
| 2024-06-24 | 5.96 | 6 | 5.75 | 5.75 | -4.8% | 134,132 | 78,628,173 |
| 2024-06-21 | 6 | 6.07 | 5.93 | 6.04 | +1.17% | 77,150 | 46,453,398 |
| 2024-06-20 | 6.17 | 6.17 | 5.95 | 5.97 | -3.08% | 125,686 | 75,832,478 |
| 2024-06-19 | 6.28 | 6.38 | 6.16 | 6.16 | -2.69% | 170,782 | 106,345,802 |
| 2024-06-18 | 6.15 | 6.39 | 6.1 | 6.33 | +3.26% | 191,431 | 119,800,889 |
| 2024-06-17 | 6.07 | 6.26 | 6.06 | 6.13 | +0.33% | 112,617 | 69,412,792 |
| 2024-06-14 | 6.1 | 6.13 | 5.97 | 6.11 | +0.49% | 101,778 | 61,592,688 |
| 2024-06-13 | 6.29 | 6.29 | 6.07 | 6.08 | -3.03% | 102,778 | 63,195,269 |
| 2024-06-12 | 6.22 | 6.3 | 6.18 | 6.27 | +0.8% | 66,547 | 41,718,033 |
| 2024-06-11 | 6.22 | 6.25 | 6.12 | 6.22 | -0.16% | 112,961 | 69,823,459 |
| 2024-06-07 | 6.2 | 6.25 | 6.08 | 6.23 | +1.3% | 125,386 | 77,312,065 |
| 2024-06-06 | 6.32 | 6.4 | 6.08 | 6.15 | -5.09% | 227,539 | 141,090,140 |
| 2024-06-05 | 6.59 | 6.76 | 6.48 | 6.48 | -1.82% | 162,562 | 107,871,052 |
| 2024-06-04 | 6.51 | 6.63 | 6.46 | 6.6 | +1.23% | 151,722 | 99,397,228 |
| 2024-06-03 | 6.69 | 6.74 | 6.45 | 6.52 | -2.25% | 136,222 | 89,685,314 |
| 2024-05-31 | 6.64 | 6.75 | 6.64 | 6.67 | +0.76% | 82,171 | 55,023,245 |
| 2024-05-30 | 6.62 | 6.75 | 6.58 | 6.62 | -0.15% | 72,345 | 48,118,053 |
| 2024-05-29 | 6.67 | 6.73 | 6.62 | 6.63 | -0.6% | 59,948 | 39,967,063 |
| 2024-05-28 | 6.79 | 6.8 | 6.66 | 6.67 | -1.48% | 56,666 | 38,005,414 |
| 2024-05-27 | 6.77 | 6.81 | 6.66 | 6.77 | +0.15% | 81,063 | 54,450,186 |
| 2024-05-24 | 6.89 | 6.91 | 6.76 | 6.76 | -1.6% | 90,988 | 61,891,393 |
| 2024-05-23 | 7.06 | 7.06 | 6.83 | 6.87 | -2.69% | 104,611 | 72,277,564 |
| 2024-05-22 | 7.15 | 7.15 | 7.01 | 7.06 | -0.84% | 115,868 | 81,881,606 |
| 2024-05-21 | 7.11 | 7.15 | 7.01 | 7.12 | +0.14% | 79,734 | 56,517,685 |
| 2024-05-20 | 7.1 | 7.22 | 7.05 | 7.11 | +0.71% | 106,673 | 76,068,503 |
| 2024-05-17 | 6.95 | 7.08 | 6.91 | 7.06 | +2.02% | 92,092 | 64,583,200 |
| 2024-05-16 | 7.04 | 7.08 | 6.91 | 6.92 | -0.86% | 97,325 | 67,999,470 |
| 2024-05-15 | 7.09 | 7.1 | 6.98 | 6.98 | -1.55% | 76,730 | 53,963,647 |
| 2024-05-14 | 7.03 | 7.17 | 7.03 | 7.09 | +0.85% | 120,943 | 86,004,111 |
| 2024-05-13 | 7.1 | 7.13 | 6.99 | 7.03 | -1.95% | 116,913 | 82,382,448 |
| 2024-05-10 | 7.21 | 7.24 | 7.11 | 7.17 | -0.55% | 91,667 | 65,699,667 |
| 2024-05-09 | 7.17 | 7.26 | 7.17 | 7.21 | +0.56% | 83,398 | 60,246,937 |
| 2024-05-08 | 7.29 | 7.29 | 7.16 | 7.17 | -1.78% | 89,456 | 64,485,870 |
| 2024-05-07 | 7.38 | 7.38 | 7.24 | 7.3 | -0.14% | 111,604 | 81,285,089 |
| 2024-05-06 | 7.2 | 7.38 | 7.2 | 7.31 | +2.52% | 170,740 | 124,773,480 |
| 2024-04-30 | 7.16 | 7.26 | 7.02 | 7.13 | -0.14% | 152,060 | 108,144,690 |
| 2024-04-29 | 6.95 | 7.16 | 6.92 | 7.14 | +2.73% | 178,936 | 126,811,250 |
| 2024-04-26 | 6.8 | 7.08 | 6.71 | 6.95 | +5.78% | 246,639 | 170,975,413 |
| 2024-04-25 | 6.57 | 6.69 | 6.54 | 6.57 | -0.9% | 86,733 | 57,308,215 |
| 2024-04-24 | 6.62 | 6.69 | 6.48 | 6.63 | +1.84% | 130,925 | 86,522,820 |
| 2024-04-23 | 6.7 | 6.77 | 6.45 | 6.51 | -2.54% | 178,604 | 117,518,138 |
| 2024-04-22 | 6.8 | 6.88 | 6.63 | 6.68 | -1.91% | 91,106 | 61,119,499 |
| 2024-04-19 | 6.9 | 7 | 6.8 | 6.81 | -2.3% | 93,883 | 64,486,183 |
| 2024-04-18 | 6.92 | 7.11 | 6.81 | 6.97 | +0.58% | 135,361 | 94,535,044 |
| 2024-04-17 | 6.59 | 6.94 | 6.59 | 6.93 | +5.96% | 144,920 | 99,072,709 |
| 2024-04-16 | 6.99 | 7.04 | 6.53 | 6.54 | -6.97% | 183,011 | 122,856,362 |
| 2024-04-15 | 7.17 | 7.2 | 6.85 | 7.03 | -1.4% | 135,932 | 95,662,297 |
| 2024-04-12 | 7.31 | 7.38 | 7.13 | 7.13 | -2.33% | 120,828 | 87,664,410 |
| 2024-04-11 | 7.18 | 7.42 | 7.15 | 7.3 | +0.41% | 127,197 | 92,958,440 |
| 2024-04-10 | 7.4 | 7.43 | 7.17 | 7.27 | -2.55% | 140,506 | 102,239,105 |
| 2024-04-09 | 7.42 | 7.5 | 7.36 | 7.46 | -0.13% | 132,795 | 98,679,896 |
| 2024-04-08 | 7.43 | 7.78 | 7.38 | 7.47 | +0.67% | 243,697 | 184,132,058 |
| 2024-04-03 | 7.65 | 7.68 | 7.41 | 7.42 | -3.51% | 195,748 | 146,543,626 |
| 2024-04-02 | 7.83 | 7.98 | 7.66 | 7.69 | -2.9% | 224,300 | 174,123,792 |
| 2024-04-01 | 7.56 | 8.1 | 7.56 | 7.92 | +5.04% | 384,383 | 301,857,795 |
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：