股票概览
5.65
-0.18%
-0.01
5.61
开盘价
5.76
最高价
5.6
最低价
13,600
成交量
数据更新至: 2024-06-28
技术指标
5.62
MA5 (5日均线)
5.74
MA10 (10日均线)
5.91
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 | 5.61 | 5.76 | 5.6 | 5.65 | -0.18% | 13,600 | 7,739,479 |
| 2024-06-27 | 5.75 | 5.82 | 5.64 | 5.66 | -1.57% | 15,825 | 9,048,043 |
| 2024-06-26 | 5.57 | 5.8 | 5.52 | 5.75 | +2.68% | 14,080 | 7,971,787 |
| 2024-06-25 | 5.46 | 5.7 | 5.46 | 5.6 | +2.56% | 19,573 | 10,938,236 |
| 2024-06-24 | 5.62 | 5.74 | 5.42 | 5.46 | -4.88% | 26,929 | 14,831,471 |
| 2024-06-21 | 5.71 | 5.87 | 5.66 | 5.74 | -1.2% | 16,162 | 9,281,740 |
| 2024-06-20 | 5.89 | 5.95 | 5.75 | 5.81 | -1.86% | 18,008 | 10,466,043 |
| 2024-06-19 | 6.01 | 6.03 | 5.83 | 5.92 | -0.67% | 17,549 | 10,358,835 |
| 2024-06-18 | 5.83 | 6 | 5.81 | 5.96 | +1.88% | 14,782 | 8,736,946 |
| 2024-06-17 | 5.96 | 5.96 | 5.81 | 5.85 | -1.35% | 13,754 | 8,049,703 |
| 2024-06-14 | 6 | 6 | 5.81 | 5.93 | -1.17% | 16,014 | 9,468,740 |
| 2024-06-13 | 6.14 | 6.15 | 5.96 | 6 | -2.28% | 20,192 | 12,172,756 |
| 2024-06-12 | 5.81 | 6.22 | 5.8 | 6.14 | +3.54% | 27,963 | 16,939,099 |
| 2024-06-11 | 6.02 | 6.09 | 5.77 | 5.93 | -1.82% | 30,004 | 17,662,232 |
| 2024-06-07 | 5.78 | 6.15 | 5.71 | 6.04 | +6.9% | 45,969 | 27,254,455 |
| 2024-06-06 | 6 | 6.03 | 5.56 | 5.65 | -4.72% | 42,036 | 24,035,960 |
| 2024-06-05 | 6.1 | 6.15 | 5.92 | 5.93 | -3.89% | 31,235 | 18,716,077 |
| 2024-06-04 | 6.28 | 6.32 | 6.08 | 6.17 | -2.68% | 30,723 | 18,889,493 |
| 2024-06-03 | 6.65 | 6.65 | 6.26 | 6.34 | -4.08% | 41,213 | 26,334,705 |
| 2024-05-31 | 6.65 | 6.7 | 6.55 | 6.61 | -0.3% | 21,808 | 14,390,254 |
| 2024-05-30 | 6.69 | 6.72 | 6.55 | 6.63 | -1.34% | 27,090 | 17,953,622 |
| 2024-05-29 | 6.58 | 6.75 | 6.58 | 6.72 | +1.2% | 22,217 | 14,849,274 |
| 2024-05-28 | 6.8 | 6.8 | 6.62 | 6.64 | -1.92% | 23,183 | 15,455,188 |
| 2024-05-27 | 6.86 | 6.86 | 6.66 | 6.77 | -0.15% | 18,398 | 12,377,420 |
| 2024-05-24 | 6.79 | 6.88 | 6.74 | 6.78 | -0.29% | 24,948 | 16,976,144 |
| 2024-05-23 | 7.04 | 7.04 | 6.77 | 6.8 | -3.13% | 27,189 | 18,630,168 |
| 2024-05-22 | 6.99 | 7.06 | 6.94 | 7.02 | +0.57% | 23,179 | 16,265,557 |
| 2024-05-21 | 7.07 | 7.08 | 6.91 | 6.98 | -1.97% | 34,480 | 24,064,113 |
| 2024-05-20 | 7.18 | 7.26 | 7.08 | 7.12 | -0.28% | 38,905 | 27,885,868 |
| 2024-05-17 | 7.11 | 7.17 | 7.02 | 7.14 | +0.42% | 33,159 | 23,526,761 |
| 2024-05-16 | 6.99 | 7.15 | 6.98 | 7.11 | +1.86% | 30,010 | 21,305,144 |
| 2024-05-15 | 7 | 7.08 | 6.92 | 6.98 | -0.14% | 25,386 | 17,810,990 |
| 2024-05-14 | 6.84 | 7.01 | 6.81 | 6.99 | +2.19% | 39,391 | 27,288,726 |
| 2024-05-13 | 7.08 | 7.08 | 6.84 | 6.84 | -3.66% | 42,037 | 29,040,255 |
| 2024-05-10 | 7.25 | 7.3 | 7.08 | 7.1 | -1.8% | 51,719 | 37,039,722 |
| 2024-05-09 | 6.99 | 7.26 | 6.98 | 7.23 | +2.55% | 45,587 | 32,626,289 |
| 2024-05-08 | 7.01 | 7.08 | 6.94 | 7.05 | 0% | 48,816 | 34,297,204 |
| 2024-05-07 | 6.92 | 7.07 | 6.88 | 7.05 | +1.44% | 57,484 | 40,180,620 |
| 2024-05-06 | 6.75 | 6.96 | 6.75 | 6.95 | +3.12% | 69,376 | 47,627,528 |
| 2024-04-30 | 6.9 | 6.9 | 6.63 | 6.74 | -1.46% | 57,785 | 38,862,843 |
| 2024-04-29 | 6.58 | 6.85 | 6.48 | 6.84 | +1.48% | 76,251 | 51,291,917 |
| 2024-04-26 | 6.69 | 6.77 | 6.64 | 6.74 | +0.6% | 53,389 | 35,881,979 |
| 2024-04-25 | 6.64 | 6.76 | 6.6 | 6.7 | +0.3% | 51,588 | 34,585,472 |
| 2024-04-24 | 6.55 | 6.71 | 6.55 | 6.68 | +1.52% | 59,711 | 39,716,213 |
| 2024-04-23 | 6.47 | 6.67 | 6.47 | 6.58 | +1.08% | 71,000 | 46,712,703 |
| 2024-04-22 | 6.71 | 6.79 | 6.48 | 6.51 | -5.24% | 109,909 | 72,319,162 |
| 2024-04-19 | 6.96 | 7.19 | 6.86 | 6.87 | -3.65% | 134,871 | 94,334,890 |
| 2024-04-18 | 7.3 | 7.3 | 6.89 | 7.13 | -5.94% | 214,458 | 152,376,637 |
| 2024-04-17 | 7.16 | 7.95 | 7.16 | 7.58 | -4.77% | 310,502 | 230,648,533 |
| 2024-04-16 | 7.96 | 7.96 | 7.96 | 7.96 | -9.95% | 11,880 | 9,456,480 |
| 2024-04-15 | 10.28 | 10.45 | 8.84 | 8.84 | -9.98% | 381,004 | 364,476,861 |
| 2024-04-12 | 9.82 | 9.82 | 9.82 | 9.82 | +9.97% | 13,863 | 13,613,093 |
| 2024-04-11 | 8.93 | 8.93 | 8.93 | 8.93 | +9.98% | 25,273 | 22,568,744 |
| 2024-04-10 | 7.68 | 8.12 | 7.67 | 8.12 | +10.03% | 106,321 | 85,985,669 |
| 2024-04-09 | 7.23 | 7.4 | 7.21 | 7.38 | +1.65% | 17,991 | 13,146,237 |
| 2024-04-08 | 7.51 | 7.61 | 7.22 | 7.26 | -4.1% | 27,416 | 20,131,368 |
| 2024-04-03 | 7.48 | 7.65 | 7.34 | 7.57 | +1.07% | 27,999 | 21,037,707 |
| 2024-04-02 | 7.48 | 7.57 | 7.4 | 7.49 | +0.67% | 25,189 | 18,851,284 |
| 2024-04-01 | 7.39 | 7.47 | 7.3 | 7.44 | +2.06% | 26,777 | 19,775,341 |
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：