股票概览
5.78
0%
0
5.78
开盘价
5.86
最高价
5.76
最低价
92,642
成交量
数据更新至: 2024-06-28
技术指标
5.84
MA5 (5日均线)
5.93
MA10 (10日均线)
6.12
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 | 5.78 | 5.86 | 5.76 | 5.78 | 0% | 92,642 | 53,922,425 |
| 2024-06-27 | 5.91 | 5.94 | 5.76 | 5.78 | -2.69% | 84,324 | 49,148,470 |
| 2024-06-26 | 5.87 | 5.96 | 5.81 | 5.94 | +1.19% | 90,266 | 53,028,449 |
| 2024-06-25 | 5.83 | 5.96 | 5.83 | 5.87 | +0.69% | 87,827 | 51,721,761 |
| 2024-06-24 | 5.91 | 5.96 | 5.78 | 5.83 | -1.85% | 116,055 | 67,836,587 |
| 2024-06-21 | 5.93 | 6.03 | 5.92 | 5.94 | +0.17% | 83,779 | 50,021,650 |
| 2024-06-20 | 6.05 | 6.1 | 5.93 | 5.93 | -1.98% | 106,481 | 63,889,790 |
| 2024-06-19 | 6.1 | 6.15 | 6.05 | 6.05 | -0.98% | 71,959 | 43,814,102 |
| 2024-06-18 | 6.03 | 6.15 | 6.02 | 6.11 | +1.16% | 102,422 | 62,414,632 |
| 2024-06-17 | 6.04 | 6.1 | 6 | 6.04 | -0.49% | 95,008 | 57,413,537 |
| 2024-06-14 | 6.09 | 6.12 | 6.02 | 6.07 | -0.33% | 106,482 | 64,618,361 |
| 2024-06-13 | 6.23 | 6.26 | 6.05 | 6.09 | -2.4% | 144,290 | 88,507,126 |
| 2024-06-12 | 6.29 | 6.32 | 6.23 | 6.24 | -0.79% | 113,322 | 70,989,541 |
| 2024-06-11 | 6.34 | 6.35 | 6.25 | 6.29 | -1.1% | 99,428 | 62,550,263 |
| 2024-06-07 | 6.33 | 6.41 | 6.29 | 6.36 | +0.63% | 115,066 | 73,112,785 |
| 2024-06-06 | 6.37 | 6.41 | 6.26 | 6.32 | -0.94% | 123,707 | 78,310,492 |
| 2024-06-05 | 6.46 | 6.52 | 6.38 | 6.38 | -1.54% | 120,358 | 77,664,282 |
| 2024-06-04 | 6.37 | 6.48 | 6.31 | 6.48 | +1.57% | 115,461 | 74,000,771 |
| 2024-06-03 | 6.55 | 6.56 | 6.3 | 6.38 | -2.15% | 184,986 | 118,186,575 |
| 2024-05-31 | 6.6 | 6.65 | 6.52 | 6.52 | -1.21% | 98,989 | 65,018,137 |
| 2024-05-30 | 6.63 | 6.75 | 6.59 | 6.6 | -0.75% | 96,946 | 64,481,422 |
| 2024-05-29 | 6.59 | 6.68 | 6.58 | 6.65 | +0.45% | 85,430 | 56,733,922 |
| 2024-05-28 | 6.72 | 6.76 | 6.61 | 6.62 | -1.78% | 98,187 | 65,553,870 |
| 2024-05-27 | 6.66 | 6.75 | 6.65 | 6.74 | +1.05% | 107,941 | 72,270,523 |
| 2024-05-24 | 6.62 | 6.74 | 6.62 | 6.67 | +0.91% | 121,107 | 81,029,383 |
| 2024-05-23 | 6.77 | 6.8 | 6.6 | 6.61 | -3.08% | 162,509 | 108,395,240 |
| 2024-05-22 | 6.89 | 6.96 | 6.8 | 6.82 | -1.3% | 178,491 | 122,451,256 |
| 2024-05-21 | 7.12 | 7.14 | 6.87 | 6.91 | -3.09% | 224,596 | 156,487,496 |
| 2024-05-20 | 6.94 | 7.15 | 6.93 | 7.13 | +2.3% | 233,055 | 164,947,615 |
| 2024-05-17 | 6.88 | 6.98 | 6.84 | 6.97 | +1.31% | 138,678 | 95,889,194 |
| 2024-05-16 | 6.93 | 7.06 | 6.86 | 6.88 | -0.86% | 152,521 | 106,099,528 |
| 2024-05-15 | 6.9 | 7 | 6.83 | 6.94 | +0.73% | 152,560 | 105,657,277 |
| 2024-05-14 | 6.91 | 7 | 6.86 | 6.89 | -0.29% | 155,972 | 107,981,140 |
| 2024-05-13 | 6.97 | 6.99 | 6.86 | 6.91 | -1.57% | 216,927 | 150,186,783 |
| 2024-05-10 | 7.04 | 7.11 | 6.97 | 7.02 | 0% | 210,216 | 148,008,413 |
| 2024-05-09 | 7.08 | 7.12 | 6.98 | 7.02 | -0.71% | 277,456 | 195,405,564 |
| 2024-05-08 | 7.23 | 7.24 | 7.04 | 7.07 | -0.84% | 310,332 | 220,692,448 |
| 2024-05-07 | 6.91 | 7.2 | 6.9 | 7.13 | +3.03% | 357,246 | 253,283,919 |
| 2024-05-06 | 6.75 | 6.94 | 6.65 | 6.92 | +4.06% | 361,281 | 246,011,090 |
| 2024-04-30 | 6.92 | 6.92 | 6.55 | 6.65 | -4.73% | 341,458 | 228,354,485 |
| 2024-04-29 | 6.75 | 6.99 | 6.75 | 6.98 | +2.8% | 182,103 | 125,526,358 |
| 2024-04-26 | 6.75 | 6.83 | 6.71 | 6.79 | 0% | 114,776 | 77,566,505 |
| 2024-04-25 | 6.68 | 6.83 | 6.65 | 6.79 | +1.65% | 110,394 | 74,750,749 |
| 2024-04-24 | 6.71 | 6.74 | 6.59 | 6.68 | 0% | 103,762 | 69,184,746 |
| 2024-04-23 | 6.8 | 6.8 | 6.64 | 6.68 | -1.62% | 161,075 | 107,960,135 |
| 2024-04-22 | 6.8 | 6.91 | 6.76 | 6.79 | -0.15% | 166,952 | 113,855,117 |
| 2024-04-19 | 6.68 | 6.89 | 6.68 | 6.8 | +1.64% | 158,321 | 107,719,253 |
| 2024-04-18 | 6.67 | 6.77 | 6.64 | 6.69 | +0.15% | 131,768 | 88,293,828 |
| 2024-04-17 | 6.51 | 6.69 | 6.51 | 6.68 | +2.77% | 169,341 | 112,000,064 |
| 2024-04-16 | 6.63 | 6.79 | 6.49 | 6.5 | -2.84% | 205,031 | 135,160,120 |
| 2024-04-15 | 6.63 | 6.78 | 6.52 | 6.69 | -0.59% | 195,695 | 130,393,176 |
| 2024-04-12 | 6.65 | 6.86 | 6.6 | 6.73 | +1.2% | 180,921 | 121,575,008 |
| 2024-04-11 | 6.54 | 6.72 | 6.51 | 6.65 | +1.84% | 165,739 | 110,055,782 |
| 2024-04-10 | 6.58 | 6.6 | 6.48 | 6.53 | -0.76% | 111,192 | 72,724,029 |
| 2024-04-09 | 6.47 | 6.6 | 6.47 | 6.58 | +1.86% | 117,572 | 76,973,599 |
| 2024-04-08 | 6.48 | 6.6 | 6.45 | 6.46 | -0.62% | 122,601 | 80,086,454 |
| 2024-04-03 | 6.43 | 6.54 | 6.39 | 6.5 | +1.4% | 146,204 | 94,498,251 |
| 2024-04-02 | 6.25 | 6.42 | 6.25 | 6.41 | +1.75% | 164,525 | 104,852,349 |
| 2024-04-01 | 6.14 | 6.31 | 6.13 | 6.3 | +2.61% | 148,748 | 93,151,486 |
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：