股票概览
5.91
-0.67%
-0.04
5.94
开盘价
6.04
最高价
5.9
最低价
107,591
成交量
数据更新至: 2024-06-28
技术指标
5.88
MA5 (5日均线)
6.01
MA10 (10日均线)
6.16
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 | 5.94 | 6.04 | 5.9 | 5.91 | -0.67% | 107,591 | 64,272,599 |
| 2024-06-27 | 6.07 | 6.11 | 5.95 | 5.95 | -1.98% | 147,833 | 89,010,639 |
| 2024-06-26 | 5.76 | 6.08 | 5.73 | 6.07 | +5.57% | 223,213 | 132,051,082 |
| 2024-06-25 | 5.71 | 5.82 | 5.7 | 5.75 | +0.88% | 113,193 | 65,202,311 |
| 2024-06-24 | 5.92 | 5.92 | 5.67 | 5.7 | -4.04% | 147,999 | 85,152,905 |
| 2024-06-21 | 6.03 | 6.07 | 5.92 | 5.94 | -1.49% | 82,822 | 49,485,804 |
| 2024-06-20 | 6.15 | 6.18 | 6.01 | 6.03 | -2.27% | 96,216 | 58,451,472 |
| 2024-06-19 | 6.29 | 6.31 | 6.16 | 6.17 | -1.91% | 104,022 | 64,729,909 |
| 2024-06-18 | 6.3 | 6.35 | 6.26 | 6.29 | +0.16% | 97,677 | 61,564,231 |
| 2024-06-17 | 6.42 | 6.43 | 6.26 | 6.28 | -2.48% | 146,495 | 92,747,668 |
| 2024-06-14 | 6.35 | 6.44 | 6.29 | 6.44 | +2.22% | 145,460 | 93,002,389 |
| 2024-06-13 | 6.37 | 6.41 | 6.26 | 6.3 | -1.1% | 117,174 | 73,903,354 |
| 2024-06-12 | 6.12 | 6.41 | 6.11 | 6.37 | +4.08% | 191,440 | 120,631,075 |
| 2024-06-11 | 6.15 | 6.17 | 6.04 | 6.12 | -0.81% | 128,285 | 78,265,709 |
| 2024-06-07 | 6 | 6.18 | 6 | 6.17 | +3.7% | 220,376 | 134,377,849 |
| 2024-06-06 | 6.17 | 6.21 | 5.91 | 5.95 | -3.72% | 260,975 | 157,207,813 |
| 2024-06-05 | 6.06 | 6.31 | 6.05 | 6.18 | -4.33% | 317,079 | 196,624,180 |
| 2024-06-04 | 6.55 | 6.59 | 6.37 | 6.46 | -1.22% | 181,107 | 117,160,029 |
| 2024-06-03 | 6.55 | 6.64 | 6.5 | 6.54 | -0.15% | 127,144 | 83,531,415 |
| 2024-05-31 | 6.54 | 6.58 | 6.52 | 6.55 | +0.31% | 84,572 | 55,402,667 |
| 2024-05-30 | 6.55 | 6.59 | 6.49 | 6.53 | -0.76% | 92,592 | 60,557,755 |
| 2024-05-29 | 6.56 | 6.67 | 6.56 | 6.58 | 0% | 92,475 | 61,106,478 |
| 2024-05-28 | 6.68 | 6.69 | 6.58 | 6.58 | -1.94% | 108,198 | 71,656,556 |
| 2024-05-27 | 6.73 | 6.77 | 6.58 | 6.71 | -0.15% | 107,962 | 71,820,275 |
| 2024-05-24 | 6.81 | 6.84 | 6.72 | 6.72 | -1.47% | 104,468 | 70,835,216 |
| 2024-05-23 | 7.02 | 7.02 | 6.82 | 6.82 | -3.13% | 180,330 | 124,230,332 |
| 2024-05-22 | 7.03 | 7.07 | 6.97 | 7.04 | +0.28% | 121,124 | 85,160,637 |
| 2024-05-21 | 7.04 | 7.1 | 7 | 7.02 | -0.43% | 100,704 | 70,921,025 |
| 2024-05-20 | 6.98 | 7.1 | 6.91 | 7.05 | +1% | 147,033 | 103,491,739 |
| 2024-05-17 | 7 | 7.02 | 6.88 | 6.98 | -0.14% | 125,852 | 87,199,910 |
| 2024-05-16 | 6.99 | 7.06 | 6.98 | 6.99 | -0.14% | 109,571 | 76,787,244 |
| 2024-05-15 | 7.05 | 7.08 | 6.97 | 7 | -1.27% | 105,997 | 74,456,673 |
| 2024-05-14 | 7.09 | 7.17 | 7.04 | 7.09 | +1% | 122,393 | 86,861,037 |
| 2024-05-13 | 7.11 | 7.11 | 6.97 | 7.02 | -1.96% | 148,500 | 104,391,552 |
| 2024-05-10 | 7.27 | 7.29 | 7.12 | 7.16 | -1.24% | 158,058 | 113,341,681 |
| 2024-05-09 | 7.18 | 7.3 | 7.17 | 7.25 | +0.97% | 141,011 | 102,208,943 |
| 2024-05-08 | 7.37 | 7.38 | 7.17 | 7.18 | -3.23% | 195,944 | 141,497,546 |
| 2024-05-07 | 7.39 | 7.52 | 7.37 | 7.42 | +0.82% | 217,567 | 161,818,306 |
| 2024-05-06 | 7.43 | 7.51 | 7.34 | 7.36 | +0.27% | 229,693 | 170,488,597 |
| 2024-04-30 | 7.47 | 7.49 | 7.26 | 7.34 | -1.74% | 195,463 | 143,649,837 |
| 2024-04-29 | 7.29 | 7.5 | 7.26 | 7.47 | +1.36% | 270,154 | 200,633,939 |
| 2024-04-26 | 7.22 | 7.41 | 7.2 | 7.37 | +1.66% | 223,288 | 164,008,357 |
| 2024-04-25 | 7.35 | 7.36 | 7.23 | 7.25 | -2.68% | 225,038 | 164,000,573 |
| 2024-04-24 | 7.11 | 7.7 | 7.02 | 7.45 | +4.05% | 392,243 | 289,096,080 |
| 2024-04-23 | 7.2 | 7.28 | 7.15 | 7.16 | +0.14% | 162,106 | 116,529,508 |
| 2024-04-22 | 7.2 | 7.31 | 7.07 | 7.15 | -2.46% | 229,740 | 164,621,369 |
| 2024-04-19 | 7.52 | 7.59 | 7.31 | 7.33 | -4.06% | 341,735 | 253,539,189 |
| 2024-04-18 | 7.76 | 7.81 | 7.62 | 7.64 | -3.17% | 411,615 | 317,078,380 |
| 2024-04-17 | 7.7 | 7.92 | 7.54 | 7.89 | +2.07% | 678,812 | 528,518,059 |
| 2024-04-16 | 7.38 | 7.85 | 7.21 | 7.73 | +4.18% | 640,520 | 486,099,938 |
| 2024-04-15 | 7.23 | 7.55 | 7.06 | 7.42 | +2.34% | 331,722 | 244,737,592 |
| 2024-04-12 | 7.39 | 7.42 | 7.25 | 7.25 | -2.95% | 200,773 | 146,851,414 |
| 2024-04-11 | 7.07 | 7.6 | 7.04 | 7.47 | +5.06% | 391,869 | 290,464,858 |
| 2024-04-10 | 7.4 | 7.4 | 7.07 | 7.11 | -3.92% | 249,586 | 179,388,575 |
| 2024-04-09 | 7.38 | 7.47 | 7.31 | 7.4 | +0.27% | 169,465 | 125,216,665 |
| 2024-04-08 | 7.4 | 7.52 | 7.33 | 7.38 | -1.47% | 179,841 | 133,467,469 |
| 2024-04-03 | 7.85 | 7.85 | 7.46 | 7.49 | -4.71% | 322,756 | 243,895,855 |
| 2024-04-02 | 8.14 | 8.23 | 7.8 | 7.86 | -3.91% | 449,972 | 355,594,086 |
| 2024-04-01 | 7.97 | 8.22 | 7.88 | 8.18 | +3.02% | 348,729 | 279,819,680 |
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：