股票概览
5.9
+1.03%
+0.06
5.81
开盘价
6.01
最高价
5.81
最低价
63,631
成交量
数据更新至: 2024-06-28
技术指标
5.92
MA5 (5日均线)
6.09
MA10 (10日均线)
6.40
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 | 5.81 | 6.01 | 5.81 | 5.9 | +1.03% | 63,631 | 37,737,742 |
| 2024-06-27 | 6.05 | 6.08 | 5.81 | 5.84 | -3.79% | 68,188 | 40,322,784 |
| 2024-06-26 | 5.94 | 6.08 | 5.88 | 6.07 | +2.53% | 55,487 | 33,219,581 |
| 2024-06-25 | 5.9 | 5.97 | 5.84 | 5.92 | +0.51% | 64,837 | 38,299,674 |
| 2024-06-24 | 6.05 | 6.09 | 5.85 | 5.89 | -3.6% | 69,825 | 41,556,444 |
| 2024-06-21 | 6.12 | 6.17 | 6.08 | 6.11 | -0.16% | 54,524 | 33,351,899 |
| 2024-06-20 | 6.25 | 6.3 | 6.12 | 6.12 | -2.24% | 57,571 | 35,645,038 |
| 2024-06-19 | 6.37 | 6.44 | 6.23 | 6.26 | -2.34% | 60,171 | 37,956,632 |
| 2024-06-18 | 6.42 | 6.46 | 6.33 | 6.41 | -0.16% | 72,944 | 46,476,554 |
| 2024-06-17 | 6.49 | 6.63 | 6.41 | 6.42 | -2.13% | 63,852 | 41,461,463 |
| 2024-06-14 | 6.54 | 6.68 | 6.48 | 6.56 | 0% | 62,253 | 41,046,850 |
| 2024-06-13 | 6.74 | 6.74 | 6.5 | 6.56 | -2.38% | 79,320 | 52,219,331 |
| 2024-06-12 | 6.76 | 6.82 | 6.69 | 6.72 | -0.44% | 39,576 | 26,769,108 |
| 2024-06-11 | 6.73 | 6.78 | 6.64 | 6.75 | +0.3% | 49,286 | 33,096,144 |
| 2024-06-07 | 6.56 | 6.75 | 6.55 | 6.73 | +3.22% | 68,043 | 45,313,734 |
| 2024-06-06 | 6.72 | 6.74 | 6.5 | 6.52 | -2.54% | 72,131 | 47,552,748 |
| 2024-06-05 | 6.83 | 6.85 | 6.69 | 6.69 | -2.05% | 51,656 | 34,859,996 |
| 2024-06-04 | 6.72 | 6.84 | 6.63 | 6.83 | +1.64% | 60,359 | 40,567,265 |
| 2024-06-03 | 6.93 | 6.96 | 6.61 | 6.72 | -3.03% | 100,243 | 67,855,971 |
| 2024-05-31 | 6.88 | 7.03 | 6.87 | 6.93 | +0.14% | 64,578 | 44,843,361 |
| 2024-05-30 | 7.16 | 7.18 | 6.87 | 6.92 | -3.35% | 110,789 | 77,614,421 |
| 2024-05-29 | 7.27 | 7.29 | 7 | 7.16 | -1.51% | 124,107 | 88,999,965 |
| 2024-05-28 | 7.1 | 7.33 | 7.03 | 7.27 | +2.83% | 167,747 | 120,979,714 |
| 2024-05-27 | 7 | 7.14 | 6.97 | 7.07 | +1.14% | 67,043 | 47,263,308 |
| 2024-05-24 | 6.87 | 7.13 | 6.85 | 6.99 | +2.34% | 94,150 | 66,234,236 |
| 2024-05-23 | 7.1 | 7.1 | 6.81 | 6.83 | -3.53% | 88,475 | 60,927,522 |
| 2024-05-22 | 7.09 | 7.21 | 7.07 | 7.08 | -0.14% | 68,866 | 49,091,753 |
| 2024-05-21 | 7.16 | 7.16 | 7.04 | 7.09 | -0.98% | 59,864 | 42,477,450 |
| 2024-05-20 | 6.99 | 7.2 | 6.96 | 7.16 | +2.43% | 96,010 | 68,296,981 |
| 2024-05-17 | 6.94 | 7.06 | 6.93 | 6.99 | +0.72% | 71,977 | 50,265,754 |
| 2024-05-16 | 7.08 | 7.14 | 6.93 | 6.94 | -2.12% | 81,240 | 57,022,985 |
| 2024-05-15 | 7.25 | 7.42 | 7.07 | 7.09 | -3.01% | 98,384 | 70,899,609 |
| 2024-05-14 | 7.24 | 7.39 | 7.12 | 7.31 | +0.69% | 106,733 | 77,732,398 |
| 2024-05-13 | 7.23 | 7.3 | 7.11 | 7.26 | +1.11% | 119,845 | 86,420,882 |
| 2024-05-10 | 7.09 | 7.26 | 7.04 | 7.18 | +1.27% | 83,792 | 59,870,832 |
| 2024-05-09 | 7 | 7.12 | 6.99 | 7.09 | +0.85% | 50,181 | 35,535,798 |
| 2024-05-08 | 7.15 | 7.2 | 7.02 | 7.03 | -1.68% | 64,508 | 45,785,590 |
| 2024-05-07 | 7.18 | 7.18 | 7.05 | 7.15 | +0.14% | 63,703 | 45,289,574 |
| 2024-05-06 | 7.01 | 7.18 | 6.92 | 7.14 | +3.33% | 104,120 | 73,720,182 |
| 2024-04-30 | 7.02 | 7.03 | 6.86 | 6.91 | -1% | 67,095 | 46,507,587 |
| 2024-04-29 | 6.77 | 6.99 | 6.7 | 6.98 | +2.95% | 93,256 | 63,900,122 |
| 2024-04-26 | 6.59 | 6.83 | 6.59 | 6.78 | +1.8% | 127,500 | 85,922,837 |
| 2024-04-25 | 6.9 | 6.95 | 6.37 | 6.66 | -5.53% | 247,694 | 162,480,339 |
| 2024-04-24 | 6.82 | 7.06 | 6.82 | 7.05 | +3.83% | 85,071 | 59,389,394 |
| 2024-04-23 | 7.06 | 7.08 | 6.79 | 6.79 | -3.82% | 88,092 | 60,700,641 |
| 2024-04-22 | 7.23 | 7.28 | 7.03 | 7.06 | -1.94% | 57,251 | 40,746,627 |
| 2024-04-19 | 7.19 | 7.38 | 7.16 | 7.2 | -0.69% | 69,740 | 50,445,074 |
| 2024-04-18 | 7.45 | 7.47 | 7.22 | 7.25 | -2.68% | 106,199 | 77,667,971 |
| 2024-04-17 | 7.23 | 7.54 | 7.23 | 7.45 | +3.62% | 97,159 | 71,828,896 |
| 2024-04-16 | 7.42 | 7.56 | 7.18 | 7.19 | -3.88% | 133,773 | 97,893,456 |
| 2024-04-15 | 7.5 | 7.64 | 7.2 | 7.48 | +1.22% | 114,255 | 85,326,741 |
| 2024-04-12 | 7.41 | 7.49 | 7.35 | 7.39 | -0.67% | 78,660 | 58,401,960 |
| 2024-04-11 | 7.32 | 7.56 | 7.3 | 7.44 | 0% | 101,000 | 75,273,229 |
| 2024-04-10 | 7.59 | 7.65 | 7.4 | 7.44 | -1.85% | 104,364 | 78,442,512 |
| 2024-04-09 | 7.57 | 7.71 | 7.52 | 7.58 | 0% | 109,217 | 82,956,204 |
| 2024-04-08 | 7.52 | 7.74 | 7.48 | 7.58 | -0.26% | 153,967 | 117,110,762 |
| 2024-04-03 | 7.53 | 7.62 | 7.41 | 7.6 | +0.13% | 115,115 | 86,396,050 |
| 2024-04-02 | 7.43 | 7.62 | 7.34 | 7.59 | +2.15% | 174,181 | 130,779,523 |
| 2024-04-01 | 7.45 | 7.46 | 7.31 | 7.43 | -0.27% | 119,954 | 88,590,674 |
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：