股票概览
5.69
+1.61%
+0.09
5.59
开盘价
5.73
最高价
5.58
最低价
31,762
成交量
数据更新至: 2024-06-28
技术指标
5.62
MA5 (5日均线)
5.70
MA10 (10日均线)
5.86
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 | 5.59 | 5.73 | 5.58 | 5.69 | +1.61% | 31,762 | 18,052,524 |
| 2024-06-27 | 5.68 | 5.72 | 5.6 | 5.6 | -1.75% | 32,697 | 18,467,744 |
| 2024-06-26 | 5.55 | 5.7 | 5.55 | 5.7 | +1.79% | 29,748 | 16,772,367 |
| 2024-06-25 | 5.5 | 5.66 | 5.49 | 5.6 | +2% | 41,495 | 23,162,920 |
| 2024-06-24 | 5.62 | 5.65 | 5.46 | 5.49 | -3.68% | 43,378 | 23,958,556 |
| 2024-06-21 | 5.7 | 5.78 | 5.67 | 5.7 | -0.35% | 23,314 | 13,343,924 |
| 2024-06-20 | 5.86 | 5.88 | 5.69 | 5.72 | -1.89% | 41,334 | 23,814,536 |
| 2024-06-19 | 5.86 | 5.9 | 5.83 | 5.83 | -0.34% | 28,742 | 16,836,812 |
| 2024-06-18 | 5.82 | 5.9 | 5.82 | 5.85 | +0.17% | 28,416 | 16,655,515 |
| 2024-06-17 | 5.88 | 5.91 | 5.83 | 5.84 | -1.52% | 32,952 | 19,306,142 |
| 2024-06-14 | 5.9 | 5.94 | 5.84 | 5.93 | +0.51% | 31,443 | 18,553,424 |
| 2024-06-13 | 5.95 | 5.97 | 5.87 | 5.9 | -1.17% | 31,841 | 18,795,130 |
| 2024-06-12 | 5.89 | 5.98 | 5.87 | 5.97 | +1.36% | 34,556 | 20,511,186 |
| 2024-06-11 | 5.9 | 5.9 | 5.83 | 5.89 | -1.34% | 38,722 | 22,709,599 |
| 2024-06-07 | 5.89 | 5.98 | 5.85 | 5.97 | +2.05% | 46,742 | 27,699,157 |
| 2024-06-06 | 6 | 6.04 | 5.82 | 5.85 | -1.85% | 62,148 | 36,759,113 |
| 2024-06-05 | 6.12 | 6.13 | 5.95 | 5.96 | -3.25% | 58,851 | 35,508,561 |
| 2024-06-04 | 6.13 | 6.19 | 6.05 | 6.16 | +0.49% | 46,679 | 28,549,667 |
| 2024-06-03 | 6.35 | 6.35 | 6.09 | 6.13 | -4.81% | 78,605 | 48,575,384 |
| 2024-05-31 | 6.44 | 6.5 | 6.41 | 6.44 | -0.46% | 60,081 | 38,721,385 |
| 2024-05-30 | 6.66 | 6.7 | 6.46 | 6.47 | -3.29% | 107,282 | 70,234,994 |
| 2024-05-29 | 6.5 | 6.72 | 6.45 | 6.69 | +2.45% | 113,943 | 75,723,941 |
| 2024-05-28 | 6.52 | 6.7 | 6.47 | 6.53 | +0.46% | 87,649 | 57,839,295 |
| 2024-05-27 | 6.45 | 6.5 | 6.42 | 6.5 | +0.93% | 53,529 | 34,576,057 |
| 2024-05-24 | 6.45 | 6.53 | 6.44 | 6.44 | -0.46% | 64,574 | 41,854,413 |
| 2024-05-23 | 6.78 | 6.78 | 6.46 | 6.47 | -6.37% | 178,420 | 117,337,189 |
| 2024-05-22 | 6.86 | 7.01 | 6.82 | 6.91 | +1.17% | 155,305 | 107,444,185 |
| 2024-05-21 | 6.93 | 6.99 | 6.73 | 6.83 | -1.44% | 156,474 | 107,135,220 |
| 2024-05-20 | 6.71 | 6.98 | 6.66 | 6.93 | +5.16% | 226,633 | 154,919,238 |
| 2024-05-17 | 6.61 | 6.63 | 6.46 | 6.59 | -0.3% | 91,387 | 59,802,585 |
| 2024-05-16 | 6.6 | 6.73 | 6.55 | 6.61 | +1.23% | 99,666 | 66,174,662 |
| 2024-05-15 | 6.61 | 6.68 | 6.5 | 6.53 | -1.06% | 77,627 | 51,148,649 |
| 2024-05-14 | 6.6 | 6.63 | 6.56 | 6.6 | +0.15% | 56,943 | 37,564,172 |
| 2024-05-13 | 6.63 | 6.64 | 6.49 | 6.59 | -1.64% | 91,486 | 60,096,010 |
| 2024-05-10 | 6.79 | 6.86 | 6.65 | 6.7 | -0.74% | 94,804 | 63,661,264 |
| 2024-05-09 | 6.61 | 6.79 | 6.61 | 6.75 | +1.81% | 99,341 | 66,890,787 |
| 2024-05-08 | 6.75 | 6.78 | 6.61 | 6.63 | -2.21% | 119,610 | 79,933,830 |
| 2024-05-07 | 6.74 | 6.87 | 6.74 | 6.78 | -0.15% | 118,316 | 80,550,672 |
| 2024-05-06 | 6.66 | 6.8 | 6.52 | 6.79 | +2.72% | 153,914 | 102,497,691 |
| 2024-04-30 | 6.69 | 6.77 | 6.58 | 6.61 | -1.05% | 112,910 | 75,282,478 |
| 2024-04-29 | 6.5 | 6.71 | 6.43 | 6.68 | +1.83% | 142,622 | 94,077,469 |
| 2024-04-26 | 6.54 | 6.63 | 6.48 | 6.56 | +0.46% | 170,044 | 111,351,441 |
| 2024-04-25 | 6.52 | 6.65 | 6.46 | 6.53 | -1.21% | 111,941 | 73,189,645 |
| 2024-04-24 | 6.41 | 6.65 | 6.38 | 6.61 | +3.12% | 132,430 | 86,425,257 |
| 2024-04-23 | 6.51 | 6.64 | 6.37 | 6.41 | -4.19% | 187,232 | 121,006,349 |
| 2024-04-22 | 6.99 | 7.19 | 6.65 | 6.69 | -4.29% | 365,768 | 250,713,279 |
| 2024-04-19 | 6.6 | 7.37 | 6.55 | 6.99 | +4.33% | 493,670 | 354,333,117 |
| 2024-04-18 | 6.5 | 6.71 | 6.4 | 6.7 | +2.76% | 183,872 | 120,734,972 |
| 2024-04-17 | 6.27 | 6.54 | 6.2 | 6.52 | +5.16% | 171,244 | 110,165,027 |
| 2024-04-16 | 6.55 | 6.86 | 6.19 | 6.2 | -6.34% | 213,998 | 137,587,523 |
| 2024-04-15 | 6.96 | 6.98 | 6.62 | 6.62 | -10.05% | 371,937 | 250,490,290 |
| 2024-04-12 | 6.84 | 7.55 | 6.75 | 7.36 | +3.37% | 615,771 | 438,337,322 |
| 2024-04-11 | 6.52 | 7.12 | 6.51 | 7.12 | +10.05% | 432,902 | 302,501,121 |
| 2024-04-10 | 6.53 | 6.74 | 6.35 | 6.47 | -1.97% | 153,847 | 99,814,483 |
| 2024-04-09 | 6.52 | 6.72 | 6.4 | 6.6 | -0.75% | 192,303 | 125,355,587 |
| 2024-04-08 | 6.38 | 7.04 | 6.28 | 6.65 | +3.91% | 263,975 | 173,190,450 |
| 2024-04-03 | 6.17 | 6.46 | 6.16 | 6.4 | +3.06% | 160,348 | 101,839,366 |
| 2024-04-02 | 6.14 | 6.39 | 6.13 | 6.21 | +2.14% | 101,617 | 63,414,217 |
| 2024-04-01 | 5.95 | 6.09 | 5.95 | 6.08 | +2.53% | 51,395 | 31,049,744 |
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：