股票概览
5.84
-2.83%
-0.17
5.9
开盘价
5.97
最高价
5.75
最低价
241,879
成交量
数据更新至: 2024-06-28
技术指标
5.70
MA5 (5日均线)
5.58
MA10 (10日均线)
5.55
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 | 5.9 | 5.97 | 5.75 | 5.84 | -2.83% | 241,879 | 141,415,203 |
| 2024-06-27 | 5.62 | 6.24 | 5.52 | 6.01 | +3.8% | 339,808 | 200,205,836 |
| 2024-06-26 | 5.89 | 6.27 | 5.7 | 5.79 | +1.58% | 337,566 | 200,861,327 |
| 2024-06-25 | 5.22 | 5.7 | 5.19 | 5.7 | +10.04% | 83,218 | 46,659,082 |
| 2024-06-24 | 5.32 | 5.36 | 5.12 | 5.18 | -3.9% | 46,877 | 24,465,989 |
| 2024-06-21 | 5.34 | 5.44 | 5.3 | 5.39 | -0.19% | 32,609 | 17,585,367 |
| 2024-06-20 | 5.57 | 5.57 | 5.38 | 5.4 | -2.7% | 40,672 | 22,150,167 |
| 2024-06-19 | 5.56 | 5.61 | 5.47 | 5.55 | 0% | 36,693 | 20,320,776 |
| 2024-06-18 | 5.42 | 5.65 | 5.37 | 5.55 | +3.54% | 59,837 | 32,992,049 |
| 2024-06-17 | 5.4 | 5.44 | 5.35 | 5.36 | -1.11% | 38,335 | 20,686,447 |
| 2024-06-14 | 5.4 | 5.47 | 5.36 | 5.42 | -1.09% | 43,337 | 23,475,476 |
| 2024-06-13 | 5.65 | 5.67 | 5.45 | 5.48 | -1.79% | 47,373 | 26,052,446 |
| 2024-06-12 | 5.42 | 5.58 | 5.34 | 5.58 | +3.53% | 58,107 | 32,138,629 |
| 2024-06-11 | 5.46 | 5.46 | 5.3 | 5.39 | -1.64% | 49,222 | 26,432,955 |
| 2024-06-07 | 5.23 | 5.52 | 5.23 | 5.48 | +5.79% | 94,192 | 50,877,165 |
| 2024-06-06 | 5.44 | 5.47 | 5.15 | 5.18 | -4.6% | 95,488 | 49,909,375 |
| 2024-06-05 | 5.65 | 5.65 | 5.41 | 5.43 | -3.38% | 56,730 | 31,163,254 |
| 2024-06-04 | 5.69 | 5.7 | 5.52 | 5.62 | -0.53% | 48,622 | 27,159,702 |
| 2024-06-03 | 5.9 | 5.9 | 5.6 | 5.65 | -4.24% | 74,417 | 42,548,141 |
| 2024-05-31 | 5.79 | 5.92 | 5.79 | 5.9 | +1.72% | 52,958 | 31,123,630 |
| 2024-05-30 | 5.7 | 5.87 | 5.67 | 5.8 | +1.05% | 53,611 | 31,070,149 |
| 2024-05-29 | 5.79 | 5.84 | 5.7 | 5.74 | -0.86% | 43,124 | 24,856,395 |
| 2024-05-28 | 5.87 | 5.89 | 5.77 | 5.79 | -1.19% | 37,460 | 21,834,832 |
| 2024-05-27 | 5.91 | 5.95 | 5.76 | 5.86 | +0.51% | 50,099 | 29,121,398 |
| 2024-05-24 | 5.94 | 5.95 | 5.82 | 5.83 | -1.19% | 53,293 | 31,360,146 |
| 2024-05-23 | 6.06 | 6.06 | 5.89 | 5.9 | -1.99% | 57,621 | 34,280,721 |
| 2024-05-22 | 6.06 | 6.13 | 5.99 | 6.02 | +0.33% | 52,891 | 31,986,656 |
| 2024-05-21 | 6.09 | 6.1 | 5.98 | 6 | -1.48% | 57,246 | 34,464,329 |
| 2024-05-20 | 6.1 | 6.2 | 6.07 | 6.09 | -0.81% | 62,144 | 38,106,325 |
| 2024-05-17 | 6.1 | 6.15 | 6.06 | 6.14 | +0.66% | 51,455 | 31,391,061 |
| 2024-05-16 | 6.11 | 6.21 | 6.08 | 6.1 | +0.33% | 53,614 | 32,932,894 |
| 2024-05-15 | 6.07 | 6.2 | 6.05 | 6.08 | -0.98% | 40,738 | 24,888,048 |
| 2024-05-14 | 6.04 | 6.15 | 6.03 | 6.14 | +1.66% | 45,828 | 27,942,678 |
| 2024-05-13 | 6.25 | 6.26 | 6.01 | 6.04 | -2.89% | 80,017 | 48,666,588 |
| 2024-05-10 | 6.27 | 6.28 | 6.12 | 6.22 | -0.16% | 68,290 | 42,346,358 |
| 2024-05-09 | 6.18 | 6.27 | 6.18 | 6.23 | +0.81% | 57,980 | 36,123,841 |
| 2024-05-08 | 6.32 | 6.36 | 6.16 | 6.18 | -2.68% | 90,304 | 56,380,778 |
| 2024-05-07 | 6.26 | 6.35 | 6.23 | 6.35 | +0.95% | 75,766 | 47,770,537 |
| 2024-05-06 | 6.12 | 6.35 | 6.12 | 6.29 | +2.78% | 114,337 | 71,305,003 |
| 2024-04-30 | 6.21 | 6.27 | 6.04 | 6.12 | +1.16% | 137,510 | 84,293,868 |
| 2024-04-29 | 5.82 | 6.06 | 5.8 | 6.05 | +4.49% | 99,564 | 59,579,603 |
| 2024-04-26 | 5.61 | 5.82 | 5.6 | 5.79 | +2.66% | 68,395 | 39,333,418 |
| 2024-04-25 | 5.66 | 5.68 | 5.59 | 5.64 | -0.18% | 57,960 | 32,732,081 |
| 2024-04-24 | 5.61 | 5.68 | 5.53 | 5.65 | +1.62% | 64,321 | 36,146,925 |
| 2024-04-23 | 5.53 | 5.66 | 5.51 | 5.56 | +0.36% | 58,053 | 32,441,957 |
| 2024-04-22 | 5.63 | 5.66 | 5.41 | 5.54 | -1.6% | 65,532 | 36,225,199 |
| 2024-04-19 | 5.72 | 5.78 | 5.6 | 5.63 | -1.57% | 76,246 | 43,135,927 |
| 2024-04-18 | 5.75 | 5.92 | 5.55 | 5.72 | -0.69% | 124,235 | 71,258,022 |
| 2024-04-17 | 5.45 | 5.78 | 5.35 | 5.76 | +9.3% | 141,774 | 79,957,016 |
| 2024-04-16 | 5.82 | 5.85 | 5.27 | 5.27 | -9.91% | 149,233 | 80,820,504 |
| 2024-04-15 | 6.23 | 6.24 | 5.66 | 5.85 | -6.4% | 157,446 | 92,757,682 |
| 2024-04-12 | 6.32 | 6.45 | 6.24 | 6.25 | -0.79% | 98,111 | 62,366,357 |
| 2024-04-11 | 6.14 | 6.38 | 6.08 | 6.3 | +1.29% | 115,197 | 72,374,661 |
| 2024-04-10 | 6.35 | 6.53 | 6.16 | 6.22 | -0.48% | 153,817 | 97,664,752 |
| 2024-04-09 | 6.18 | 6.29 | 6.16 | 6.25 | +0.64% | 80,395 | 50,085,120 |
| 2024-04-08 | 6.38 | 6.41 | 6.21 | 6.21 | -2.82% | 99,347 | 62,610,535 |
| 2024-04-03 | 6.42 | 6.49 | 6.31 | 6.39 | -1.69% | 96,954 | 62,003,612 |
| 2024-04-02 | 6.65 | 6.75 | 6.45 | 6.5 | -2.69% | 152,802 | 100,205,730 |
| 2024-04-01 | 6.6 | 6.7 | 6.58 | 6.68 | +1.21% | 119,329 | 79,287,789 |
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：