股票概览
5.61
+0.72%
+0.04
5.56
开盘价
5.65
最高价
5.54
最低价
55,394
成交量
数据更新至: 2024-06-28
技术指标
5.57
MA5 (5日均线)
5.67
MA10 (10日均线)
5.81
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 | 5.56 | 5.65 | 5.54 | 5.61 | +0.72% | 55,394 | 31,161,776 |
| 2024-06-27 | 5.65 | 5.67 | 5.56 | 5.57 | -1.42% | 58,473 | 32,800,968 |
| 2024-06-26 | 5.51 | 5.65 | 5.49 | 5.65 | +2.54% | 80,571 | 44,996,072 |
| 2024-06-25 | 5.54 | 5.55 | 5.47 | 5.51 | -0.18% | 59,112 | 32,586,625 |
| 2024-06-24 | 5.72 | 5.72 | 5.5 | 5.52 | -3.33% | 92,419 | 51,439,482 |
| 2024-06-21 | 5.67 | 5.75 | 5.64 | 5.71 | +0.88% | 52,291 | 29,851,757 |
| 2024-06-20 | 5.77 | 5.81 | 5.65 | 5.66 | -1.91% | 77,304 | 44,073,231 |
| 2024-06-19 | 5.84 | 5.85 | 5.76 | 5.77 | -1.2% | 79,412 | 46,010,399 |
| 2024-06-18 | 5.83 | 5.88 | 5.82 | 5.84 | 0% | 81,229 | 47,464,261 |
| 2024-06-17 | 5.88 | 5.92 | 5.83 | 5.84 | -1.02% | 62,883 | 36,813,013 |
| 2024-06-14 | 5.89 | 5.9 | 5.82 | 5.9 | +0.17% | 63,892 | 37,437,782 |
| 2024-06-13 | 5.97 | 5.98 | 5.87 | 5.89 | -1.34% | 69,189 | 40,873,478 |
| 2024-06-12 | 5.86 | 6.01 | 5.85 | 5.97 | +1.36% | 87,511 | 52,015,022 |
| 2024-06-11 | 5.89 | 5.91 | 5.8 | 5.89 | -0.17% | 72,697 | 42,601,788 |
| 2024-06-07 | 5.86 | 5.93 | 5.81 | 5.9 | +1.72% | 86,720 | 51,001,907 |
| 2024-06-06 | 5.97 | 5.99 | 5.75 | 5.8 | -2.85% | 143,103 | 83,546,735 |
| 2024-06-05 | 6.05 | 6.06 | 5.95 | 5.97 | -1.49% | 81,867 | 49,173,446 |
| 2024-06-04 | 6.01 | 6.08 | 5.94 | 6.06 | +1% | 84,191 | 50,628,414 |
| 2024-06-03 | 6.14 | 6.15 | 5.95 | 6 | -2.12% | 123,959 | 74,614,871 |
| 2024-05-31 | 6.12 | 6.15 | 6.1 | 6.13 | +0.49% | 60,750 | 37,211,528 |
| 2024-05-30 | 6.15 | 6.21 | 6.09 | 6.1 | -3.17% | 98,709 | 60,586,462 |
| 2024-05-29 | 6.35 | 6.37 | 6.27 | 6.3 | -0.47% | 87,916 | 55,336,660 |
| 2024-05-28 | 6.4 | 6.43 | 6.33 | 6.33 | -1.25% | 89,913 | 57,328,075 |
| 2024-05-27 | 6.35 | 6.42 | 6.3 | 6.41 | +1.42% | 118,032 | 75,169,008 |
| 2024-05-24 | 6.28 | 6.39 | 6.26 | 6.32 | +0.64% | 95,426 | 60,540,408 |
| 2024-05-23 | 6.42 | 6.46 | 6.26 | 6.28 | -2.79% | 134,115 | 85,046,045 |
| 2024-05-22 | 6.51 | 6.55 | 6.4 | 6.46 | -0.77% | 119,013 | 76,890,284 |
| 2024-05-21 | 6.61 | 6.61 | 6.49 | 6.51 | -1.51% | 102,811 | 67,162,396 |
| 2024-05-20 | 6.57 | 6.64 | 6.55 | 6.61 | +0.76% | 108,200 | 71,345,533 |
| 2024-05-17 | 6.59 | 6.63 | 6.46 | 6.56 | -0.3% | 156,749 | 102,306,362 |
| 2024-05-16 | 6.68 | 6.73 | 6.56 | 6.58 | -1.5% | 154,909 | 102,742,239 |
| 2024-05-15 | 6.78 | 6.78 | 6.67 | 6.68 | -1.62% | 122,384 | 82,347,850 |
| 2024-05-14 | 6.68 | 6.86 | 6.68 | 6.79 | +1.65% | 180,355 | 122,431,579 |
| 2024-05-13 | 6.7 | 6.76 | 6.65 | 6.68 | -0.3% | 149,280 | 100,060,960 |
| 2024-05-10 | 6.76 | 6.77 | 6.68 | 6.7 | -0.89% | 134,308 | 90,160,621 |
| 2024-05-09 | 6.66 | 6.83 | 6.63 | 6.76 | +0.6% | 191,597 | 129,308,365 |
| 2024-05-08 | 6.69 | 6.76 | 6.64 | 6.72 | +0.45% | 193,835 | 129,749,381 |
| 2024-05-07 | 6.84 | 6.84 | 6.66 | 6.69 | -1.62% | 235,187 | 157,647,718 |
| 2024-05-06 | 6.62 | 6.95 | 6.59 | 6.8 | +3.66% | 358,161 | 241,074,005 |
| 2024-04-30 | 6.48 | 6.58 | 6.45 | 6.56 | +1.23% | 212,403 | 138,749,515 |
| 2024-04-29 | 6.43 | 6.5 | 6.41 | 6.48 | +0.78% | 211,632 | 136,693,394 |
| 2024-04-26 | 6.36 | 6.47 | 6.34 | 6.43 | +1.58% | 265,242 | 169,869,990 |
| 2024-04-25 | 6.36 | 6.39 | 6.3 | 6.33 | -0.31% | 120,438 | 76,280,105 |
| 2024-04-24 | 6.23 | 6.41 | 6.2 | 6.35 | +2.09% | 181,971 | 115,078,252 |
| 2024-04-23 | 6.15 | 6.25 | 6.11 | 6.22 | +1.14% | 117,477 | 72,584,404 |
| 2024-04-22 | 6.13 | 6.17 | 6.08 | 6.15 | +0.49% | 102,589 | 62,918,828 |
| 2024-04-19 | 6.08 | 6.16 | 6.06 | 6.12 | +0.16% | 93,476 | 57,135,969 |
| 2024-04-18 | 6.14 | 6.2 | 6.11 | 6.11 | -1.13% | 137,360 | 84,398,546 |
| 2024-04-17 | 6.07 | 6.18 | 6 | 6.18 | +3.34% | 182,313 | 111,585,287 |
| 2024-04-16 | 6.15 | 6.2 | 5.97 | 5.98 | -2.92% | 168,989 | 102,308,640 |
| 2024-04-15 | 6.21 | 6.28 | 6.04 | 6.16 | -0.96% | 165,191 | 101,960,351 |
| 2024-04-12 | 6.27 | 6.33 | 6.21 | 6.22 | -1.11% | 114,409 | 71,557,370 |
| 2024-04-11 | 6.34 | 6.41 | 6.29 | 6.29 | -1.26% | 159,146 | 100,950,872 |
| 2024-04-10 | 6.45 | 6.55 | 6.37 | 6.37 | -1.24% | 247,518 | 159,835,555 |
| 2024-04-09 | 6.36 | 6.45 | 6.32 | 6.45 | +1.26% | 184,232 | 117,950,529 |
| 2024-04-08 | 6.36 | 6.45 | 6.32 | 6.37 | -0.31% | 198,452 | 126,702,457 |
| 2024-04-03 | 6.3 | 6.39 | 6.28 | 6.39 | +1.11% | 164,240 | 104,140,573 |
| 2024-04-02 | 6.35 | 6.38 | 6.28 | 6.32 | -0.47% | 129,504 | 81,911,046 |
| 2024-04-01 | 6.21 | 6.4 | 6.18 | 6.35 | +2.25% | 222,243 | 139,723,041 |
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：