股票概览
5.89
-0.17%
-0.01
5.95
开盘价
6.01
最高价
5.88
最低价
25,270
成交量
数据更新至: 2024-06-28
技术指标
5.90
MA5 (5日均线)
6.01
MA10 (10日均线)
6.25
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 | 5.95 | 6.01 | 5.88 | 5.89 | -0.17% | 25,270 | 15,016,725 |
| 2024-06-27 | 6.03 | 6.11 | 5.9 | 5.9 | -2.64% | 28,841 | 17,307,322 |
| 2024-06-26 | 5.91 | 6.07 | 5.82 | 6.06 | +3.77% | 33,222 | 19,775,310 |
| 2024-06-25 | 5.82 | 5.89 | 5.76 | 5.84 | +0.34% | 33,518 | 19,563,509 |
| 2024-06-24 | 6.04 | 6.04 | 5.76 | 5.82 | -3.8% | 42,291 | 24,771,150 |
| 2024-06-21 | 6 | 6.09 | 5.97 | 6.05 | +0.5% | 19,046 | 11,525,259 |
| 2024-06-20 | 6.13 | 6.24 | 6.01 | 6.02 | -2.27% | 28,891 | 17,618,656 |
| 2024-06-19 | 6.22 | 6.23 | 6.14 | 6.16 | -0.32% | 23,525 | 14,528,783 |
| 2024-06-18 | 6.19 | 6.25 | 6.17 | 6.18 | -0.48% | 29,643 | 18,384,605 |
| 2024-06-17 | 6.3 | 6.32 | 6.2 | 6.21 | -1.9% | 27,433 | 17,145,502 |
| 2024-06-14 | 6.42 | 6.46 | 6.28 | 6.33 | -1.4% | 28,760 | 18,238,561 |
| 2024-06-13 | 6.48 | 6.57 | 6.38 | 6.42 | -1.53% | 28,535 | 18,398,897 |
| 2024-06-12 | 6.56 | 6.57 | 6.39 | 6.52 | +1.24% | 30,889 | 20,025,055 |
| 2024-06-11 | 6.43 | 6.47 | 6.27 | 6.44 | 0% | 30,679 | 19,585,845 |
| 2024-06-07 | 6.32 | 6.44 | 6.3 | 6.44 | +3.21% | 41,634 | 26,618,954 |
| 2024-06-06 | 6.45 | 6.54 | 6.18 | 6.24 | -3.41% | 61,827 | 38,784,321 |
| 2024-06-05 | 6.55 | 6.58 | 6.44 | 6.46 | -1.97% | 28,769 | 18,710,571 |
| 2024-06-04 | 6.7 | 6.7 | 6.5 | 6.59 | -1.05% | 35,602 | 23,374,377 |
| 2024-06-03 | 6.75 | 6.78 | 6.58 | 6.66 | -1.33% | 39,982 | 26,626,152 |
| 2024-05-31 | 6.86 | 6.86 | 6.72 | 6.75 | -0.88% | 33,421 | 22,620,142 |
| 2024-05-30 | 6.81 | 6.99 | 6.79 | 6.81 | -1.02% | 37,856 | 25,995,077 |
| 2024-05-29 | 6.81 | 6.93 | 6.76 | 6.88 | +1.03% | 35,171 | 24,160,324 |
| 2024-05-28 | 6.93 | 7 | 6.8 | 6.81 | -2.01% | 41,187 | 28,414,715 |
| 2024-05-27 | 6.79 | 6.95 | 6.72 | 6.95 | +2.36% | 43,692 | 29,814,257 |
| 2024-05-24 | 6.84 | 6.87 | 6.75 | 6.79 | -0.15% | 38,065 | 25,901,734 |
| 2024-05-23 | 6.96 | 6.96 | 6.78 | 6.8 | -2.3% | 51,699 | 35,296,331 |
| 2024-05-22 | 7.12 | 7.14 | 6.94 | 6.96 | -2.38% | 67,259 | 47,168,443 |
| 2024-05-21 | 7.23 | 7.25 | 7.09 | 7.13 | -1.66% | 60,743 | 43,346,657 |
| 2024-05-20 | 7.26 | 7.31 | 7.18 | 7.25 | +0.28% | 52,278 | 37,836,268 |
| 2024-05-17 | 7.06 | 7.24 | 7.06 | 7.23 | +1.26% | 66,223 | 47,598,957 |
| 2024-05-16 | 7.22 | 7.35 | 7.09 | 7.14 | -0.56% | 73,116 | 52,643,743 |
| 2024-05-15 | 7.21 | 7.28 | 7.03 | 7.18 | +0.42% | 76,096 | 54,302,788 |
| 2024-05-14 | 7.17 | 7.34 | 7.14 | 7.15 | +0.28% | 75,617 | 54,521,089 |
| 2024-05-13 | 7.26 | 7.3 | 7.07 | 7.13 | -2.73% | 97,826 | 69,861,504 |
| 2024-05-10 | 7.6 | 7.78 | 7.25 | 7.33 | -1.48% | 141,854 | 105,998,340 |
| 2024-05-09 | 7.41 | 7.71 | 7.41 | 7.44 | -0.4% | 171,557 | 129,135,421 |
| 2024-05-08 | 7.78 | 7.85 | 7.41 | 7.47 | -3.49% | 218,659 | 166,092,910 |
| 2024-05-07 | 7.7 | 7.97 | 7.32 | 7.74 | +6.03% | 320,637 | 244,105,920 |
| 2024-05-06 | 6.9 | 7.35 | 6.79 | 7.3 | +6.88% | 155,656 | 110,856,880 |
| 2024-04-30 | 6.7 | 6.98 | 6.61 | 6.83 | +1.49% | 70,385 | 48,097,546 |
| 2024-04-29 | 6.43 | 6.76 | 6.36 | 6.73 | +4.67% | 79,889 | 52,653,235 |
| 2024-04-26 | 6.62 | 6.62 | 6.38 | 6.43 | -2.87% | 73,631 | 47,504,331 |
| 2024-04-25 | 6.38 | 6.76 | 6.3 | 6.62 | +3.76% | 73,309 | 48,479,762 |
| 2024-04-24 | 6.32 | 6.54 | 6.3 | 6.38 | 0% | 51,406 | 32,797,796 |
| 2024-04-23 | 6.47 | 6.54 | 6.25 | 6.38 | -2.74% | 61,867 | 39,519,867 |
| 2024-04-22 | 6.98 | 6.98 | 6.51 | 6.56 | -4.65% | 105,690 | 71,228,493 |
| 2024-04-19 | 6.79 | 6.93 | 6.64 | 6.88 | +1.03% | 88,279 | 60,161,714 |
| 2024-04-18 | 6.42 | 7.08 | 6.34 | 6.81 | +4.93% | 172,599 | 117,769,029 |
| 2024-04-17 | 6 | 6.52 | 6 | 6.49 | +8.17% | 93,593 | 59,672,394 |
| 2024-04-16 | 6.4 | 6.54 | 6 | 6 | -9.91% | 123,665 | 77,169,844 |
| 2024-04-15 | 6.93 | 7.11 | 6.5 | 6.66 | -6.06% | 165,864 | 111,616,976 |
| 2024-04-12 | 6.76 | 7.46 | 6.74 | 7.09 | +3.35% | 191,795 | 135,536,575 |
| 2024-04-11 | 6.81 | 7.11 | 6.75 | 6.86 | +3% | 108,662 | 75,245,365 |
| 2024-04-10 | 6.68 | 6.73 | 6.61 | 6.66 | -0.45% | 35,502 | 23,657,942 |
| 2024-04-09 | 6.56 | 6.72 | 6.56 | 6.69 | +1.06% | 28,296 | 18,876,682 |
| 2024-04-08 | 6.72 | 6.84 | 6.6 | 6.62 | -2.22% | 38,561 | 25,848,952 |
| 2024-04-03 | 6.65 | 6.8 | 6.61 | 6.77 | +2.11% | 49,332 | 33,265,326 |
| 2024-04-02 | 6.62 | 6.65 | 6.52 | 6.63 | +1.22% | 45,492 | 30,059,132 |
| 2024-04-01 | 6.36 | 6.58 | 6.32 | 6.55 | +3.97% | 46,874 | 30,423,692 |
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：