股票概览
5.66
+2.35%
+0.13
5.56
开盘价
5.75
最高价
5.51
最低价
85,470
成交量
数据更新至: 2024-06-28
技术指标
5.63
MA5 (5日均线)
5.74
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 | 5.56 | 5.75 | 5.51 | 5.66 | +2.35% | 85,470 | 48,405,032 |
| 2024-06-27 | 5.79 | 5.79 | 5.51 | 5.53 | -4.33% | 77,176 | 43,301,241 |
| 2024-06-26 | 5.58 | 5.8 | 5.56 | 5.78 | +2.85% | 76,615 | 43,510,641 |
| 2024-06-25 | 5.58 | 5.71 | 5.56 | 5.62 | +0.9% | 69,604 | 39,246,582 |
| 2024-06-24 | 5.76 | 5.76 | 5.51 | 5.57 | -3.3% | 76,635 | 42,949,284 |
| 2024-06-21 | 5.81 | 5.88 | 5.75 | 5.76 | -0.52% | 49,282 | 28,666,298 |
| 2024-06-20 | 5.94 | 5.99 | 5.77 | 5.79 | -2.53% | 60,397 | 35,351,403 |
| 2024-06-19 | 5.9 | 6 | 5.9 | 5.94 | +0.34% | 61,398 | 36,556,272 |
| 2024-06-18 | 5.8 | 5.94 | 5.79 | 5.92 | +2.07% | 70,320 | 41,417,855 |
| 2024-06-17 | 5.86 | 5.94 | 5.78 | 5.8 | -1.53% | 64,956 | 37,950,284 |
| 2024-06-14 | 5.76 | 5.91 | 5.75 | 5.89 | +1.73% | 66,308 | 38,709,894 |
| 2024-06-13 | 5.86 | 5.88 | 5.76 | 5.79 | -1.19% | 59,952 | 34,748,069 |
| 2024-06-12 | 5.9 | 5.92 | 5.83 | 5.86 | -0.17% | 72,742 | 42,757,863 |
| 2024-06-11 | 5.85 | 5.89 | 5.76 | 5.87 | -0.51% | 65,385 | 38,059,104 |
| 2024-06-07 | 5.86 | 5.93 | 5.79 | 5.9 | +1.37% | 71,284 | 41,854,272 |
| 2024-06-06 | 5.91 | 6.02 | 5.79 | 5.82 | -3% | 95,861 | 56,577,519 |
| 2024-06-05 | 6.1 | 6.15 | 6 | 6 | -3.07% | 83,273 | 50,412,575 |
| 2024-06-04 | 6.19 | 6.24 | 6.1 | 6.19 | +0.65% | 76,978 | 47,413,801 |
| 2024-06-03 | 6.35 | 6.38 | 6.1 | 6.15 | -3% | 106,892 | 66,257,110 |
| 2024-05-31 | 6.43 | 6.5 | 6.32 | 6.34 | -1.4% | 85,335 | 54,417,964 |
| 2024-05-30 | 6.68 | 6.73 | 6.42 | 6.43 | -3.74% | 116,427 | 76,202,487 |
| 2024-05-29 | 6.43 | 6.7 | 6.41 | 6.68 | +3.41% | 133,562 | 88,571,800 |
| 2024-05-28 | 6.44 | 6.55 | 6.38 | 6.46 | +1.41% | 90,286 | 58,499,879 |
| 2024-05-27 | 6.39 | 6.45 | 6.3 | 6.37 | -0.16% | 75,219 | 47,824,145 |
| 2024-05-24 | 6.38 | 6.45 | 6.32 | 6.38 | +1.43% | 81,964 | 52,438,235 |
| 2024-05-23 | 6.5 | 6.52 | 6.27 | 6.29 | -4.55% | 134,796 | 85,778,332 |
| 2024-05-22 | 6.76 | 6.8 | 6.55 | 6.59 | -2.08% | 121,965 | 81,032,158 |
| 2024-05-21 | 7.03 | 7.05 | 6.71 | 6.73 | -2.6% | 200,723 | 137,607,486 |
| 2024-05-20 | 6.72 | 6.95 | 6.7 | 6.91 | +4.22% | 209,874 | 143,398,784 |
| 2024-05-17 | 6.52 | 6.64 | 6.47 | 6.63 | +1.69% | 81,876 | 53,551,524 |
| 2024-05-16 | 6.62 | 6.73 | 6.5 | 6.52 | -1.36% | 103,517 | 68,393,829 |
| 2024-05-15 | 6.67 | 6.74 | 6.58 | 6.61 | -1.2% | 69,320 | 46,062,964 |
| 2024-05-14 | 6.65 | 6.73 | 6.64 | 6.69 | +1.06% | 84,535 | 56,521,226 |
| 2024-05-13 | 6.64 | 6.66 | 6.53 | 6.62 | -1.63% | 104,001 | 68,640,744 |
| 2024-05-10 | 6.69 | 6.76 | 6.6 | 6.73 | +1.05% | 115,895 | 77,425,715 |
| 2024-05-09 | 6.5 | 6.67 | 6.49 | 6.66 | +2.3% | 98,445 | 65,136,391 |
| 2024-05-08 | 6.53 | 6.6 | 6.5 | 6.51 | -0.91% | 79,507 | 52,028,858 |
| 2024-05-07 | 6.51 | 6.63 | 6.51 | 6.57 | +0.31% | 85,790 | 56,348,975 |
| 2024-05-06 | 6.52 | 6.6 | 6.45 | 6.55 | +1.08% | 146,873 | 96,036,197 |
| 2024-04-30 | 6.55 | 6.63 | 6.45 | 6.48 | -1.07% | 131,163 | 85,698,262 |
| 2024-04-29 | 6.55 | 6.64 | 6.3 | 6.55 | -1.8% | 210,348 | 135,571,559 |
| 2024-04-26 | 6.42 | 6.67 | 6.42 | 6.67 | +2.3% | 127,693 | 83,907,115 |
| 2024-04-25 | 6.42 | 6.57 | 6.33 | 6.52 | +2.84% | 133,688 | 86,717,699 |
| 2024-04-24 | 6.26 | 6.37 | 6.15 | 6.34 | +1.77% | 95,770 | 60,122,128 |
| 2024-04-23 | 6.47 | 6.47 | 6.19 | 6.23 | -1.42% | 130,567 | 82,059,034 |
| 2024-04-22 | 6.47 | 6.52 | 6.29 | 6.32 | -1.4% | 100,936 | 64,399,580 |
| 2024-04-19 | 6.39 | 6.57 | 6.35 | 6.41 | +0.47% | 117,287 | 75,562,613 |
| 2024-04-18 | 6.33 | 6.43 | 6.31 | 6.38 | +0.47% | 103,767 | 65,949,405 |
| 2024-04-17 | 6.2 | 6.36 | 6.19 | 6.35 | +3.25% | 105,795 | 66,383,324 |
| 2024-04-16 | 6.46 | 6.55 | 6.14 | 6.15 | -5.24% | 151,124 | 95,308,264 |
| 2024-04-15 | 6.56 | 6.58 | 6.33 | 6.49 | -1.22% | 154,982 | 100,212,822 |
| 2024-04-12 | 6.58 | 6.65 | 6.5 | 6.57 | -0.3% | 101,996 | 67,153,961 |
| 2024-04-11 | 6.5 | 6.69 | 6.46 | 6.59 | +0.76% | 124,946 | 82,149,753 |
| 2024-04-10 | 6.64 | 6.69 | 6.49 | 6.54 | -1.21% | 137,376 | 90,272,717 |
| 2024-04-09 | 6.4 | 6.68 | 6.31 | 6.62 | +2.16% | 190,178 | 125,102,271 |
| 2024-04-08 | 6.6 | 6.73 | 6.47 | 6.48 | -0.77% | 277,184 | 183,086,586 |
| 2024-04-03 | 6.43 | 6.55 | 6.39 | 6.53 | +1.87% | 193,080 | 125,329,732 |
| 2024-04-02 | 6.36 | 6.46 | 6.32 | 6.41 | +2.07% | 142,340 | 90,930,728 |
| 2024-04-01 | 6.22 | 6.36 | 6.2 | 6.28 | +2.11% | 130,038 | 81,768,168 |
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：