股票概览
5.99
+2.74%
+0.16
5.8
开盘价
6.01
最高价
5.76
最低价
1,549,660
成交量
数据更新至: 2024-06-28
技术指标
5.87
MA5 (5日均线)
5.83
MA10 (10日均线)
5.79
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 | 5.8 | 6.01 | 5.76 | 5.99 | +2.74% | 1,549,660 | 916,245,769 |
| 2024-06-27 | 5.79 | 5.89 | 5.78 | 5.83 | +0.17% | 942,302 | 550,349,898 |
| 2024-06-26 | 5.86 | 5.9 | 5.72 | 5.82 | -1.02% | 1,164,485 | 673,433,568 |
| 2024-06-25 | 5.85 | 5.91 | 5.74 | 5.88 | +0.68% | 1,168,485 | 683,201,089 |
| 2024-06-24 | 5.83 | 5.92 | 5.82 | 5.84 | -0.17% | 1,121,674 | 657,191,887 |
| 2024-06-21 | 5.84 | 5.92 | 5.79 | 5.85 | +0.34% | 971,203 | 569,025,779 |
| 2024-06-20 | 5.75 | 5.9 | 5.74 | 5.83 | +1.22% | 1,188,007 | 692,891,947 |
| 2024-06-19 | 5.78 | 5.85 | 5.74 | 5.76 | -0.35% | 848,227 | 490,992,782 |
| 2024-06-18 | 5.76 | 5.8 | 5.67 | 5.78 | +0.35% | 1,110,544 | 636,598,071 |
| 2024-06-17 | 5.83 | 5.9 | 5.72 | 5.76 | -1.2% | 1,483,456 | 858,042,567 |
| 2024-06-14 | 5.98 | 6 | 5.77 | 5.83 | -2.35% | 1,606,916 | 944,019,607 |
| 2024-06-13 | 5.94 | 6.11 | 5.9 | 5.97 | +0.17% | 1,334,801 | 801,266,261 |
| 2024-06-12 | 5.83 | 5.98 | 5.79 | 5.96 | +1.88% | 1,116,737 | 659,280,169 |
| 2024-06-11 | 5.99 | 6.02 | 5.77 | 5.85 | -1.85% | 1,696,159 | 996,537,849 |
| 2024-06-07 | 5.85 | 5.99 | 5.82 | 5.96 | +1.53% | 1,591,406 | 939,363,668 |
| 2024-06-06 | 5.69 | 5.98 | 5.68 | 5.87 | +2.8% | 2,769,675 | 1,620,973,017 |
| 2024-06-05 | 5.57 | 5.74 | 5.55 | 5.71 | +2.51% | 2,134,733 | 1,212,959,969 |
| 2024-06-04 | 5.46 | 5.58 | 5.4 | 5.57 | +2.01% | 1,613,985 | 889,321,661 |
| 2024-06-03 | 5.37 | 5.5 | 5.35 | 5.46 | +1.68% | 1,453,231 | 791,685,099 |
| 2024-05-31 | 5.34 | 5.47 | 5.3 | 5.37 | +0.37% | 1,161,284 | 625,318,865 |
| 2024-05-30 | 5.44 | 5.47 | 5.33 | 5.35 | -1.65% | 954,203 | 514,530,430 |
| 2024-05-29 | 5.44 | 5.46 | 5.36 | 5.44 | -0.18% | 799,829 | 433,406,098 |
| 2024-05-28 | 5.43 | 5.54 | 5.4 | 5.45 | +0.18% | 1,389,634 | 760,341,938 |
| 2024-05-27 | 5.39 | 5.48 | 5.3 | 5.44 | +1.49% | 1,899,797 | 1,028,325,308 |
| 2024-05-24 | 5.14 | 5.41 | 5.14 | 5.36 | +4.69% | 2,398,291 | 1,273,149,752 |
| 2024-05-23 | 5.19 | 5.21 | 5.1 | 5.12 | -1.16% | 1,054,180 | 542,552,837 |
| 2024-05-22 | 5.21 | 5.3 | 5.18 | 5.18 | -0.38% | 1,108,557 | 579,241,057 |
| 2024-05-21 | 5.22 | 5.25 | 5.16 | 5.2 | -0.57% | 825,165 | 428,717,425 |
| 2024-05-20 | 5.18 | 5.27 | 5.11 | 5.23 | +1.16% | 1,160,387 | 601,882,398 |
| 2024-05-17 | 5.21 | 5.26 | 5.15 | 5.17 | -0.39% | 1,014,662 | 527,362,601 |
| 2024-05-16 | 5.3 | 5.33 | 5.18 | 5.19 | -2.08% | 981,299 | 514,180,073 |
| 2024-05-15 | 5.39 | 5.47 | 5.29 | 5.3 | -1.67% | 897,937 | 481,647,193 |
| 2024-05-14 | 5.36 | 5.42 | 5.29 | 5.39 | +0.19% | 1,014,755 | 544,741,710 |
| 2024-05-13 | 5.31 | 5.4 | 5.25 | 5.38 | +1.32% | 1,566,605 | 835,547,797 |
| 2024-05-10 | 5.16 | 5.31 | 5.15 | 5.31 | +3.11% | 1,618,393 | 851,590,809 |
| 2024-05-09 | 5.18 | 5.2 | 5.12 | 5.15 | -0.58% | 1,107,061 | 570,618,518 |
| 2024-05-08 | 5.19 | 5.23 | 5.15 | 5.18 | -0.19% | 887,421 | 460,172,312 |
| 2024-05-07 | 5.24 | 5.3 | 5.16 | 5.19 | -1.33% | 1,279,251 | 666,040,351 |
| 2024-05-06 | 5.13 | 5.27 | 5.02 | 5.26 | +2.53% | 1,932,719 | 1,000,804,316 |
| 2024-04-30 | 4.96 | 5.15 | 4.96 | 5.13 | +3.01% | 1,652,207 | 838,959,377 |
| 2024-04-29 | 5 | 5.03 | 4.87 | 4.98 | 0% | 2,142,264 | 1,062,383,237 |
| 2024-04-26 | 4.98 | 5.03 | 4.94 | 4.98 | 0% | 1,387,915 | 691,591,355 |
| 2024-04-25 | 5.05 | 5.05 | 4.96 | 4.98 | -1.58% | 1,091,676 | 545,186,110 |
| 2024-04-24 | 4.98 | 5.15 | 4.98 | 5.06 | +2.85% | 2,109,454 | 1,068,632,906 |
| 2024-04-23 | 5.02 | 5.03 | 4.91 | 4.92 | -1.99% | 1,442,266 | 714,514,602 |
| 2024-04-22 | 4.99 | 5.07 | 4.96 | 5.02 | +0.8% | 1,789,020 | 898,284,100 |
| 2024-04-19 | 5.01 | 5.07 | 4.95 | 4.98 | -0.6% | 1,646,294 | 823,848,910 |
| 2024-04-18 | 5.2 | 5.3 | 4.95 | 5.01 | -4.02% | 2,731,791 | 1,392,283,426 |
| 2024-04-17 | 5.16 | 5.23 | 5.05 | 5.22 | +1.16% | 1,993,529 | 1,025,884,715 |
| 2024-04-16 | 5.19 | 5.24 | 5.09 | 5.16 | -3.37% | 2,431,881 | 1,256,621,990 |
| 2024-04-15 | 5.29 | 5.39 | 5.27 | 5.34 | +0.95% | 1,169,814 | 622,510,983 |
| 2024-04-12 | 5.29 | 5.35 | 5.25 | 5.29 | 0% | 1,132,840 | 599,991,830 |
| 2024-04-11 | 5.19 | 5.3 | 5.14 | 5.29 | +1.93% | 1,123,584 | 590,383,759 |
| 2024-04-10 | 5.18 | 5.27 | 5.16 | 5.19 | +0.19% | 1,345,830 | 702,804,505 |
| 2024-04-09 | 5.18 | 5.21 | 5.1 | 5.18 | -0.38% | 1,343,916 | 693,011,503 |
| 2024-04-08 | 4.95 | 5.22 | 4.95 | 5.2 | +4.42% | 2,277,535 | 1,166,709,512 |
| 2024-04-03 | 4.98 | 5 | 4.92 | 4.98 | -0.2% | 903,619 | 447,728,501 |
| 2024-04-02 | 4.92 | 5.05 | 4.91 | 4.99 | +0.81% | 1,249,964 | 624,504,215 |
| 2024-04-01 | 5.06 | 5.07 | 4.93 | 4.95 | -1.98% | 1,276,394 | 634,276,917 |
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：