股票概览
5.8
+2.11%
+0.12
5.77
开盘价
6.12
最高价
5.69
最低价
362,107
成交量
数据更新至: 2024-06-28
技术指标
5.77
MA5 (5日均线)
5.62
MA10 (10日均线)
5.54
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 | 5.77 | 6.12 | 5.69 | 5.8 | +2.11% | 362,107 | 211,626,730 |
| 2024-06-27 | 5.71 | 5.9 | 5.62 | 5.68 | -5.02% | 381,959 | 219,941,376 |
| 2024-06-26 | 6.37 | 6.37 | 5.79 | 5.98 | +0.34% | 664,409 | 403,077,655 |
| 2024-06-25 | 5.43 | 5.96 | 5.43 | 5.96 | +9.96% | 226,209 | 133,928,203 |
| 2024-06-24 | 5.61 | 5.65 | 5.28 | 5.42 | -7.51% | 397,858 | 216,561,247 |
| 2024-06-21 | 5.61 | 6.18 | 5.55 | 5.86 | +1.38% | 592,887 | 346,050,241 |
| 2024-06-20 | 5.27 | 5.78 | 5.25 | 5.78 | +10.1% | 409,487 | 235,273,304 |
| 2024-06-19 | 5.19 | 5.34 | 5.19 | 5.25 | +0.38% | 44,895 | 23,636,809 |
| 2024-06-18 | 5.18 | 5.28 | 5.18 | 5.23 | 0% | 51,872 | 27,133,211 |
| 2024-06-17 | 5.3 | 5.33 | 5.22 | 5.23 | -1.51% | 40,682 | 21,356,143 |
| 2024-06-14 | 5.34 | 5.45 | 5.29 | 5.31 | -1.12% | 45,551 | 24,289,890 |
| 2024-06-13 | 5.49 | 5.5 | 5.34 | 5.37 | -2.72% | 70,140 | 37,980,986 |
| 2024-06-12 | 5.3 | 5.55 | 5.26 | 5.52 | +4.15% | 75,465 | 41,082,588 |
| 2024-06-11 | 5.22 | 5.36 | 5.13 | 5.3 | -1.12% | 72,374 | 38,048,176 |
| 2024-06-07 | 5.16 | 5.37 | 5.16 | 5.36 | +4.08% | 90,188 | 47,795,344 |
| 2024-06-06 | 5.45 | 5.48 | 5.12 | 5.15 | -5.5% | 76,532 | 40,112,994 |
| 2024-06-05 | 5.57 | 5.59 | 5.43 | 5.45 | -2.68% | 45,936 | 25,337,393 |
| 2024-06-04 | 5.69 | 5.7 | 5.53 | 5.6 | -0.88% | 62,125 | 34,701,010 |
| 2024-06-03 | 5.83 | 5.84 | 5.61 | 5.65 | -3.09% | 56,007 | 31,859,591 |
| 2024-05-31 | 5.77 | 5.86 | 5.75 | 5.83 | +1.39% | 42,894 | 24,938,564 |
| 2024-05-30 | 5.67 | 5.83 | 5.67 | 5.75 | -1.71% | 51,751 | 29,891,047 |
| 2024-05-29 | 5.87 | 5.91 | 5.8 | 5.85 | -0.51% | 50,289 | 29,380,423 |
| 2024-05-28 | 5.82 | 5.95 | 5.79 | 5.88 | 0% | 64,791 | 38,128,782 |
| 2024-05-27 | 5.8 | 5.89 | 5.74 | 5.88 | +1.38% | 66,132 | 38,463,083 |
| 2024-05-24 | 5.8 | 5.89 | 5.77 | 5.8 | -0.17% | 58,009 | 33,777,270 |
| 2024-05-23 | 6.05 | 6.05 | 5.76 | 5.81 | -3.81% | 94,034 | 55,295,769 |
| 2024-05-22 | 6.08 | 6.19 | 6.01 | 6.04 | -0.49% | 64,974 | 39,402,454 |
| 2024-05-21 | 6.08 | 6.09 | 5.99 | 6.07 | -0.65% | 63,156 | 38,120,954 |
| 2024-05-20 | 6.16 | 6.16 | 6.07 | 6.11 | 0% | 87,356 | 53,352,014 |
| 2024-05-17 | 6.1 | 6.2 | 6.04 | 6.11 | +0.33% | 94,400 | 57,450,993 |
| 2024-05-16 | 6.03 | 6.13 | 5.95 | 6.09 | +0.83% | 126,889 | 76,910,050 |
| 2024-05-15 | 6.05 | 6.12 | 5.97 | 6.04 | -0.33% | 183,233 | 110,875,596 |
| 2024-05-14 | 6.04 | 6.29 | 6.04 | 6.06 | -5.75% | 395,356 | 241,880,457 |
| 2024-05-13 | 6.84 | 6.84 | 6.4 | 6.43 | +3.38% | 434,438 | 290,723,769 |
| 2024-05-10 | 6.4 | 6.43 | 6.18 | 6.22 | -3.27% | 132,274 | 82,911,767 |
| 2024-05-09 | 6.31 | 6.55 | 6.24 | 6.43 | +2.55% | 190,293 | 122,040,692 |
| 2024-05-08 | 6.15 | 6.59 | 6.15 | 6.27 | +1.46% | 155,302 | 97,829,985 |
| 2024-05-07 | 6.19 | 6.25 | 6.11 | 6.18 | -0.48% | 124,138 | 76,541,058 |
| 2024-05-06 | 6.1 | 6.23 | 6.03 | 6.21 | +2.64% | 142,283 | 87,385,882 |
| 2024-04-30 | 5.9 | 6.12 | 5.81 | 6.05 | +2.54% | 154,945 | 92,663,753 |
| 2024-04-29 | 5.64 | 5.92 | 5.64 | 5.9 | +3.51% | 124,895 | 72,600,440 |
| 2024-04-26 | 5.68 | 5.85 | 5.6 | 5.7 | +3.83% | 145,566 | 83,044,922 |
| 2024-04-25 | 5.26 | 5.83 | 5.26 | 5.49 | +3.39% | 129,376 | 72,468,477 |
| 2024-04-24 | 5.2 | 5.31 | 5.18 | 5.31 | +1.92% | 58,735 | 30,865,157 |
| 2024-04-23 | 5.13 | 5.23 | 5.05 | 5.21 | +3.17% | 61,835 | 31,914,107 |
| 2024-04-22 | 5.14 | 5.21 | 5 | 5.05 | -1.56% | 51,402 | 26,119,512 |
| 2024-04-19 | 5.18 | 5.24 | 5.12 | 5.13 | -1.35% | 46,909 | 24,184,932 |
| 2024-04-18 | 5.18 | 5.29 | 5.14 | 5.2 | 0% | 86,687 | 45,339,895 |
| 2024-04-17 | 4.87 | 5.25 | 4.87 | 5.2 | +6.78% | 91,272 | 46,927,927 |
| 2024-04-16 | 5.39 | 5.39 | 4.86 | 4.87 | -9.65% | 131,865 | 66,223,818 |
| 2024-04-15 | 5.69 | 5.79 | 5.3 | 5.39 | -6.75% | 136,962 | 75,357,302 |
| 2024-04-12 | 5.89 | 5.94 | 5.78 | 5.78 | -2.36% | 70,927 | 41,345,580 |
| 2024-04-11 | 5.92 | 6.01 | 5.89 | 5.92 | -0.67% | 51,852 | 30,921,753 |
| 2024-04-10 | 6.13 | 6.13 | 5.91 | 5.96 | -2.93% | 73,521 | 44,011,249 |
| 2024-04-09 | 5.88 | 6.16 | 5.88 | 6.14 | +4.07% | 108,020 | 65,282,482 |
| 2024-04-08 | 6.08 | 6.11 | 5.9 | 5.9 | -3.75% | 95,999 | 57,280,504 |
| 2024-04-03 | 6.25 | 6.34 | 6.06 | 6.13 | -2.54% | 117,705 | 72,606,283 |
| 2024-04-02 | 6.38 | 6.46 | 6.22 | 6.29 | -0.63% | 133,380 | 84,338,488 |
| 2024-04-01 | 6.19 | 6.35 | 6.19 | 6.33 | +1.44% | 138,687 | 86,825,672 |
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：