股票概览
5.84
+1.04%
+0.06
5.73
开盘价
5.93
最高价
5.68
最低价
131,174
成交量
数据更新至: 2024-06-28
技术指标
5.82
MA5 (5日均线)
5.84
MA10 (10日均线)
5.73
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 | 5.73 | 5.93 | 5.68 | 5.84 | +1.04% | 131,174 | 76,620,310 |
| 2024-06-27 | 5.89 | 6.02 | 5.76 | 5.78 | -2.36% | 154,939 | 91,508,910 |
| 2024-06-26 | 5.85 | 5.93 | 5.77 | 5.92 | +0.68% | 133,231 | 77,758,215 |
| 2024-06-25 | 5.71 | 6.03 | 5.69 | 5.88 | +3.89% | 205,965 | 121,112,018 |
| 2024-06-24 | 5.88 | 5.98 | 5.65 | 5.66 | -3.08% | 103,662 | 59,877,596 |
| 2024-06-21 | 5.8 | 5.92 | 5.69 | 5.84 | +0.34% | 102,728 | 60,021,074 |
| 2024-06-20 | 5.82 | 5.91 | 5.76 | 5.82 | -0.68% | 86,161 | 50,183,046 |
| 2024-06-19 | 5.88 | 5.94 | 5.83 | 5.86 | -0.85% | 63,285 | 37,229,561 |
| 2024-06-18 | 5.85 | 5.92 | 5.77 | 5.91 | +0.85% | 76,606 | 44,673,162 |
| 2024-06-17 | 5.83 | 5.92 | 5.8 | 5.86 | -0.68% | 65,077 | 38,067,550 |
| 2024-06-14 | 5.8 | 5.98 | 5.77 | 5.9 | +1.72% | 150,833 | 88,678,705 |
| 2024-06-13 | 5.87 | 5.9 | 5.74 | 5.8 | -1.36% | 140,476 | 81,573,127 |
| 2024-06-12 | 5.42 | 5.96 | 5.38 | 5.88 | +8.29% | 314,852 | 181,643,022 |
| 2024-06-11 | 5.45 | 5.45 | 5.33 | 5.43 | -0.55% | 63,692 | 34,282,362 |
| 2024-06-07 | 5.46 | 5.49 | 5.31 | 5.46 | -1.62% | 90,771 | 49,164,090 |
| 2024-06-06 | 5.46 | 5.68 | 5.45 | 5.55 | +1.65% | 147,478 | 82,503,072 |
| 2024-06-05 | 5.57 | 5.57 | 5.45 | 5.46 | -1.97% | 44,666 | 24,592,176 |
| 2024-06-04 | 5.53 | 5.58 | 5.49 | 5.57 | +0.72% | 51,487 | 28,526,680 |
| 2024-06-03 | 5.63 | 5.64 | 5.49 | 5.53 | -1.6% | 66,065 | 36,695,912 |
| 2024-05-31 | 5.67 | 5.7 | 5.61 | 5.62 | -1.06% | 57,631 | 32,558,342 |
| 2024-05-30 | 5.71 | 5.74 | 5.64 | 5.68 | -0.53% | 43,548 | 24,757,556 |
| 2024-05-29 | 5.62 | 5.75 | 5.59 | 5.71 | +1.6% | 77,803 | 44,141,691 |
| 2024-05-28 | 5.68 | 5.68 | 5.6 | 5.62 | -0.71% | 61,603 | 34,679,574 |
| 2024-05-27 | 5.66 | 5.71 | 5.57 | 5.66 | +0.53% | 67,418 | 37,940,772 |
| 2024-05-24 | 5.68 | 5.74 | 5.63 | 5.63 | -1.4% | 71,275 | 40,516,371 |
| 2024-05-23 | 5.84 | 5.86 | 5.69 | 5.71 | -2.56% | 106,813 | 61,472,875 |
| 2024-05-22 | 5.91 | 5.94 | 5.83 | 5.86 | -0.34% | 72,872 | 42,819,909 |
| 2024-05-21 | 6.02 | 6.02 | 5.84 | 5.88 | -2.33% | 137,471 | 81,036,710 |
| 2024-05-20 | 6 | 6.04 | 5.96 | 6.02 | +0.17% | 93,094 | 55,872,777 |
| 2024-05-17 | 6.03 | 6.07 | 5.95 | 6.01 | -1.15% | 137,065 | 82,086,598 |
| 2024-05-16 | 6.18 | 6.28 | 6.03 | 6.08 | -1.94% | 190,312 | 116,769,934 |
| 2024-05-15 | 6.03 | 6.38 | 6.01 | 6.2 | +2.31% | 284,861 | 177,515,100 |
| 2024-05-14 | 6 | 6.13 | 5.99 | 6.06 | +0.5% | 90,221 | 54,767,208 |
| 2024-05-13 | 6.12 | 6.12 | 5.97 | 6.03 | -1.95% | 102,477 | 61,818,155 |
| 2024-05-10 | 6.12 | 6.2 | 6.02 | 6.15 | +0.49% | 124,006 | 75,839,902 |
| 2024-05-09 | 6.02 | 6.12 | 6.01 | 6.12 | +1.66% | 97,841 | 59,620,488 |
| 2024-05-08 | 6.18 | 6.18 | 6.01 | 6.02 | -2.75% | 111,245 | 67,480,195 |
| 2024-05-07 | 6.2 | 6.22 | 6.11 | 6.19 | -0.48% | 137,534 | 84,762,243 |
| 2024-05-06 | 5.99 | 6.28 | 5.99 | 6.22 | +4.54% | 291,316 | 179,534,090 |
| 2024-04-30 | 6 | 6.09 | 5.93 | 5.95 | -1.33% | 132,959 | 79,624,436 |
| 2024-04-29 | 5.95 | 6.05 | 5.91 | 6.03 | +0.67% | 193,475 | 115,885,441 |
| 2024-04-26 | 5.98 | 6.02 | 5.91 | 5.99 | -0.66% | 205,182 | 122,474,382 |
| 2024-04-25 | 6.1 | 6.14 | 5.88 | 6.03 | -3.98% | 282,283 | 169,565,151 |
| 2024-04-24 | 6.05 | 6.3 | 6.02 | 6.28 | +3.46% | 262,751 | 163,039,189 |
| 2024-04-23 | 6.17 | 6.22 | 6 | 6.07 | -1.46% | 221,719 | 134,890,813 |
| 2024-04-22 | 6.06 | 6.33 | 5.97 | 6.16 | +0.16% | 312,509 | 193,072,620 |
| 2024-04-19 | 5.99 | 6.46 | 5.95 | 6.15 | +4.77% | 375,572 | 232,175,224 |
| 2024-04-18 | 5.64 | 5.95 | 5.64 | 5.87 | +3.35% | 184,538 | 108,157,429 |
| 2024-04-17 | 5.39 | 5.69 | 5.37 | 5.68 | +7.98% | 153,617 | 85,668,281 |
| 2024-04-16 | 5.7 | 5.7 | 5.25 | 5.26 | -9% | 190,368 | 103,256,384 |
| 2024-04-15 | 5.92 | 6.02 | 5.66 | 5.78 | -2.36% | 188,128 | 109,975,592 |
| 2024-04-12 | 5.81 | 6.01 | 5.8 | 5.92 | +1.54% | 161,913 | 95,506,162 |
| 2024-04-11 | 5.68 | 5.89 | 5.6 | 5.83 | +2.46% | 117,961 | 68,295,945 |
| 2024-04-10 | 5.78 | 5.8 | 5.62 | 5.69 | -1.39% | 95,830 | 54,692,106 |
| 2024-04-09 | 5.75 | 5.82 | 5.7 | 5.77 | +0.35% | 69,155 | 39,850,212 |
| 2024-04-08 | 5.84 | 5.88 | 5.75 | 5.75 | -1.2% | 101,582 | 59,085,959 |
| 2024-04-03 | 5.83 | 5.87 | 5.71 | 5.82 | -0.34% | 95,371 | 55,252,652 |
| 2024-04-02 | 5.92 | 5.93 | 5.8 | 5.84 | -0.68% | 97,022 | 56,766,945 |
| 2024-04-01 | 5.8 | 5.88 | 5.77 | 5.88 | +1.91% | 106,172 | 61,998,303 |
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：