股票概览
5.67
-1.73%
-0.1
5.76
开盘价
5.83
最高价
5.67
最低价
190,727
成交量
数据更新至: 2024-06-28
技术指标
5.75
MA5 (5日均线)
5.85
MA10 (10日均线)
5.97
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 | 5.76 | 5.83 | 5.67 | 5.67 | -1.73% | 190,727 | 109,813,798 |
| 2024-06-27 | 5.82 | 5.83 | 5.75 | 5.77 | -0.52% | 116,237 | 67,293,387 |
| 2024-06-26 | 5.73 | 5.82 | 5.72 | 5.8 | +1.05% | 118,280 | 68,318,113 |
| 2024-06-25 | 5.79 | 5.81 | 5.7 | 5.74 | -0.86% | 145,079 | 83,562,147 |
| 2024-06-24 | 5.85 | 5.87 | 5.77 | 5.79 | -1.36% | 140,471 | 81,761,268 |
| 2024-06-21 | 5.87 | 5.91 | 5.86 | 5.87 | +0.17% | 102,468 | 60,295,220 |
| 2024-06-20 | 5.95 | 5.97 | 5.85 | 5.86 | -2.01% | 134,863 | 79,567,332 |
| 2024-06-19 | 6.01 | 6.04 | 5.98 | 5.98 | -0.66% | 98,671 | 59,193,118 |
| 2024-06-18 | 5.98 | 6.05 | 5.97 | 6.02 | +0.67% | 151,233 | 91,033,760 |
| 2024-06-17 | 5.96 | 6.02 | 5.93 | 5.98 | -0.5% | 152,746 | 91,428,968 |
| 2024-06-14 | 5.91 | 6.04 | 5.86 | 6.01 | +1.35% | 274,384 | 163,228,404 |
| 2024-06-13 | 5.98 | 5.99 | 5.91 | 5.93 | -0.84% | 158,218 | 93,969,425 |
| 2024-06-12 | 5.98 | 6.02 | 5.97 | 5.98 | -0.17% | 135,269 | 81,094,691 |
| 2024-06-11 | 5.97 | 6.04 | 5.96 | 5.99 | -0.17% | 163,983 | 98,310,505 |
| 2024-06-07 | 6.12 | 6.15 | 5.86 | 6 | -1.64% | 344,397 | 207,196,979 |
| 2024-06-06 | 6.2 | 6.21 | 6.1 | 6.1 | -1.45% | 189,833 | 116,359,384 |
| 2024-06-05 | 6.2 | 6.24 | 6.17 | 6.19 | -0.48% | 117,410 | 72,821,501 |
| 2024-06-04 | 6.17 | 6.22 | 6.17 | 6.22 | +0.32% | 132,837 | 82,337,150 |
| 2024-06-03 | 6.23 | 6.25 | 6.16 | 6.2 | -0.96% | 177,846 | 110,193,593 |
| 2024-05-31 | 6.29 | 6.31 | 6.26 | 6.26 | -0.32% | 142,225 | 89,265,084 |
| 2024-05-30 | 6.25 | 6.29 | 6.22 | 6.28 | +0.32% | 148,409 | 92,869,071 |
| 2024-05-29 | 6.25 | 6.3 | 6.22 | 6.26 | +0.16% | 117,846 | 73,780,877 |
| 2024-05-28 | 6.29 | 6.33 | 6.25 | 6.25 | -1.11% | 124,998 | 78,506,881 |
| 2024-05-27 | 6.26 | 6.33 | 6.26 | 6.32 | +0.8% | 165,072 | 103,810,068 |
| 2024-05-24 | 6.26 | 6.3 | 6.24 | 6.27 | -0.16% | 149,286 | 93,677,251 |
| 2024-05-23 | 6.38 | 6.39 | 6.27 | 6.28 | -1.72% | 234,170 | 147,820,316 |
| 2024-05-22 | 6.37 | 6.41 | 6.35 | 6.39 | +0.16% | 165,555 | 105,700,232 |
| 2024-05-21 | 6.46 | 6.46 | 6.36 | 6.38 | -1.09% | 188,217 | 120,510,521 |
| 2024-05-20 | 6.48 | 6.52 | 6.44 | 6.45 | -0.46% | 264,565 | 171,353,123 |
| 2024-05-17 | 6.39 | 6.5 | 6.36 | 6.48 | +1.25% | 266,812 | 171,443,423 |
| 2024-05-16 | 6.42 | 6.47 | 6.39 | 6.4 | -0.31% | 271,831 | 174,771,925 |
| 2024-05-15 | 6.61 | 6.64 | 6.42 | 6.42 | -2.43% | 403,651 | 262,514,991 |
| 2024-05-14 | 6.56 | 6.58 | 6.5 | 6.58 | +0.15% | 336,518 | 219,839,051 |
| 2024-05-13 | 6.56 | 6.59 | 6.48 | 6.57 | -0.15% | 351,730 | 229,827,788 |
| 2024-05-10 | 6.58 | 6.59 | 6.51 | 6.58 | +0.15% | 323,015 | 211,816,804 |
| 2024-05-09 | 6.53 | 6.59 | 6.53 | 6.57 | +0.61% | 317,373 | 208,299,488 |
| 2024-05-08 | 6.58 | 6.6 | 6.51 | 6.53 | -1.21% | 297,172 | 194,417,224 |
| 2024-05-07 | 6.59 | 6.65 | 6.55 | 6.61 | -0.3% | 426,591 | 281,506,421 |
| 2024-05-06 | 6.71 | 6.75 | 6.6 | 6.63 | -0.45% | 650,050 | 432,941,284 |
| 2024-04-30 | 6.8 | 6.84 | 6.62 | 6.66 | -4.72% | 939,366 | 630,756,117 |
| 2024-04-29 | 7.22 | 7.22 | 6.98 | 6.99 | +6.55% | 1,706,972 | 1,210,969,198 |
| 2024-04-26 | 6.38 | 6.59 | 6.33 | 6.56 | +4.63% | 460,744 | 297,254,930 |
| 2024-04-25 | 6.27 | 6.33 | 6.24 | 6.27 | -0.16% | 126,869 | 79,641,995 |
| 2024-04-24 | 6.29 | 6.31 | 6.22 | 6.28 | +0.32% | 161,484 | 101,075,989 |
| 2024-04-23 | 6.28 | 6.33 | 6.25 | 6.26 | -0.48% | 129,896 | 81,566,592 |
| 2024-04-22 | 6.31 | 6.39 | 6.28 | 6.29 | -1.1% | 171,372 | 108,316,407 |
| 2024-04-19 | 6.37 | 6.4 | 6.32 | 6.36 | +0.32% | 214,585 | 136,396,944 |
| 2024-04-18 | 6.29 | 6.42 | 6.25 | 6.34 | +0.79% | 324,948 | 206,339,516 |
| 2024-04-17 | 6.15 | 6.29 | 6.12 | 6.29 | +2.44% | 216,677 | 134,867,713 |
| 2024-04-16 | 6.27 | 6.35 | 6.11 | 6.14 | -2.54% | 290,841 | 181,301,746 |
| 2024-04-15 | 6.18 | 6.38 | 6.15 | 6.3 | +1.94% | 303,247 | 190,556,468 |
| 2024-04-12 | 6.24 | 6.29 | 6.18 | 6.18 | -1.12% | 188,486 | 117,326,013 |
| 2024-04-11 | 6.26 | 6.34 | 6.24 | 6.25 | -0.48% | 181,149 | 113,959,709 |
| 2024-04-10 | 6.38 | 6.39 | 6.24 | 6.28 | -1.88% | 246,094 | 155,221,433 |
| 2024-04-09 | 6.41 | 6.45 | 6.37 | 6.4 | 0% | 222,954 | 142,775,980 |
| 2024-04-08 | 6.55 | 6.61 | 6.4 | 6.4 | -2.74% | 318,197 | 206,547,140 |
| 2024-04-03 | 6.6 | 6.66 | 6.57 | 6.58 | -0.75% | 166,200 | 109,718,288 |
| 2024-04-02 | 6.7 | 6.72 | 6.6 | 6.63 | -1.34% | 252,114 | 167,993,781 |
| 2024-04-01 | 6.7 | 6.77 | 6.67 | 6.72 | +0.9% | 248,876 | 166,823,699 |
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：