股票概览
5.73
-2.39%
-0.14
5.88
开盘价
5.95
最高价
5.66
最低价
223,160
成交量
数据更新至: 2024-06-28
技术指标
5.86
MA5 (5日均线)
6.02
MA10 (10日均线)
6.20
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 | 5.88 | 5.95 | 5.66 | 5.73 | -2.39% | 223,160 | 130,020,852 |
| 2024-06-27 | 5.91 | 5.95 | 5.86 | 5.87 | -1.18% | 124,328 | 73,247,561 |
| 2024-06-26 | 5.82 | 5.95 | 5.76 | 5.94 | +2.06% | 154,896 | 90,903,738 |
| 2024-06-25 | 5.91 | 5.96 | 5.75 | 5.82 | -1.69% | 200,264 | 116,914,800 |
| 2024-06-24 | 6.05 | 6.11 | 5.9 | 5.92 | -2.79% | 137,514 | 82,160,584 |
| 2024-06-21 | 6.09 | 6.18 | 6.08 | 6.09 | +0.16% | 93,079 | 56,916,815 |
| 2024-06-20 | 6.22 | 6.25 | 6.07 | 6.08 | -2.41% | 122,079 | 74,948,094 |
| 2024-06-19 | 6.31 | 6.32 | 6.22 | 6.23 | -0.95% | 81,874 | 51,179,851 |
| 2024-06-18 | 6.25 | 6.33 | 6.24 | 6.29 | +0.64% | 106,570 | 66,995,045 |
| 2024-06-17 | 6.2 | 6.27 | 6.17 | 6.25 | +0.16% | 126,687 | 78,990,724 |
| 2024-06-14 | 6.11 | 6.29 | 6.08 | 6.24 | +2.13% | 193,137 | 119,612,447 |
| 2024-06-13 | 6.21 | 6.22 | 6.09 | 6.11 | -1.13% | 130,859 | 80,246,766 |
| 2024-06-12 | 6.16 | 6.24 | 6.16 | 6.18 | +0.16% | 109,806 | 68,174,858 |
| 2024-06-11 | 6.08 | 6.22 | 6.05 | 6.17 | +0.82% | 172,901 | 106,245,304 |
| 2024-06-07 | 6.42 | 6.46 | 5.87 | 6.12 | -4.52% | 400,615 | 246,017,138 |
| 2024-06-06 | 6.57 | 6.6 | 6.38 | 6.41 | -2.44% | 198,499 | 128,502,104 |
| 2024-06-05 | 6.65 | 6.66 | 6.57 | 6.57 | -1.2% | 127,776 | 84,475,759 |
| 2024-06-04 | 6.61 | 6.66 | 6.59 | 6.65 | +0.61% | 133,535 | 88,456,106 |
| 2024-06-03 | 6.65 | 6.68 | 6.57 | 6.61 | -1.49% | 190,320 | 125,957,635 |
| 2024-05-31 | 6.73 | 6.82 | 6.71 | 6.71 | +0.9% | 213,556 | 144,456,769 |
| 2024-05-30 | 6.64 | 6.68 | 6.61 | 6.65 | +0.15% | 103,058 | 68,457,862 |
| 2024-05-29 | 6.64 | 6.71 | 6.62 | 6.64 | -0.3% | 101,719 | 67,748,778 |
| 2024-05-28 | 6.7 | 6.75 | 6.66 | 6.66 | -1.19% | 98,910 | 66,154,433 |
| 2024-05-27 | 6.72 | 6.75 | 6.65 | 6.74 | +0.75% | 112,840 | 75,590,587 |
| 2024-05-24 | 6.75 | 6.78 | 6.69 | 6.69 | -0.89% | 130,755 | 87,993,557 |
| 2024-05-23 | 6.89 | 6.9 | 6.72 | 6.75 | -2.17% | 196,625 | 133,416,741 |
| 2024-05-22 | 6.86 | 6.94 | 6.86 | 6.9 | 0% | 97,645 | 67,390,940 |
| 2024-05-21 | 6.94 | 6.96 | 6.87 | 6.9 | -0.86% | 122,553 | 84,625,221 |
| 2024-05-20 | 6.94 | 7 | 6.93 | 6.96 | +0.29% | 176,581 | 122,997,279 |
| 2024-05-17 | 6.83 | 6.95 | 6.82 | 6.94 | +1.17% | 197,171 | 135,949,374 |
| 2024-05-16 | 6.9 | 6.93 | 6.82 | 6.86 | -0.15% | 229,232 | 157,695,215 |
| 2024-05-15 | 7.14 | 7.16 | 6.86 | 6.87 | -3.38% | 392,367 | 273,337,252 |
| 2024-05-14 | 7.09 | 7.11 | 6.99 | 7.11 | -0.14% | 294,414 | 207,732,825 |
| 2024-05-13 | 7.06 | 7.18 | 6.95 | 7.12 | -0.7% | 399,889 | 282,189,697 |
| 2024-05-10 | 7.04 | 7.27 | 7.02 | 7.17 | +2.43% | 643,453 | 460,567,736 |
| 2024-05-09 | 6.95 | 7.06 | 6.93 | 7 | +1.01% | 196,118 | 137,450,086 |
| 2024-05-08 | 7.01 | 7.02 | 6.93 | 6.93 | -1.42% | 151,812 | 105,712,790 |
| 2024-05-07 | 7.03 | 7.1 | 7 | 7.03 | +0.14% | 235,072 | 165,780,931 |
| 2024-05-06 | 7.07 | 7.14 | 7 | 7.02 | +0.86% | 253,681 | 179,163,430 |
| 2024-04-30 | 7.12 | 7.14 | 6.95 | 6.96 | -2.38% | 278,809 | 195,786,072 |
| 2024-04-29 | 7.06 | 7.19 | 6.97 | 7.13 | +1.13% | 568,251 | 403,338,649 |
| 2024-04-26 | 6.83 | 7.09 | 6.73 | 7.05 | +5.38% | 625,150 | 432,184,160 |
| 2024-04-25 | 6.69 | 6.75 | 6.64 | 6.69 | -0.45% | 118,226 | 79,110,625 |
| 2024-04-24 | 6.79 | 6.79 | 6.65 | 6.72 | -0.3% | 156,309 | 105,023,371 |
| 2024-04-23 | 6.8 | 6.81 | 6.71 | 6.74 | -0.15% | 122,567 | 82,764,985 |
| 2024-04-22 | 6.74 | 6.85 | 6.71 | 6.75 | -0.59% | 123,496 | 83,609,203 |
| 2024-04-19 | 6.82 | 6.89 | 6.77 | 6.79 | -1.16% | 166,160 | 113,368,621 |
| 2024-04-18 | 6.77 | 6.98 | 6.75 | 6.87 | +1.33% | 270,773 | 186,464,910 |
| 2024-04-17 | 6.65 | 6.78 | 6.63 | 6.78 | +2.26% | 200,963 | 135,382,207 |
| 2024-04-16 | 6.83 | 6.9 | 6.62 | 6.63 | -3.91% | 227,658 | 154,213,603 |
| 2024-04-15 | 6.67 | 6.98 | 6.63 | 6.9 | +3.14% | 259,297 | 177,389,564 |
| 2024-04-12 | 6.83 | 6.87 | 6.69 | 6.69 | -2.05% | 164,045 | 110,689,077 |
| 2024-04-11 | 6.83 | 6.92 | 6.81 | 6.83 | -0.44% | 116,097 | 79,823,600 |
| 2024-04-10 | 7.01 | 7.02 | 6.82 | 6.86 | -1.86% | 150,189 | 103,655,902 |
| 2024-04-09 | 6.95 | 7.03 | 6.95 | 6.99 | +0.43% | 93,902 | 65,746,400 |
| 2024-04-08 | 7.08 | 7.09 | 6.96 | 6.96 | -1.83% | 151,179 | 106,108,077 |
| 2024-04-03 | 7.1 | 7.16 | 7.09 | 7.09 | -0.28% | 102,822 | 73,111,403 |
| 2024-04-02 | 7.18 | 7.2 | 7.09 | 7.11 | -0.84% | 128,340 | 91,584,246 |
| 2024-04-01 | 7.17 | 7.24 | 7.14 | 7.17 | +1.41% | 191,102 | 137,194,808 |
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：