股票概览
5.93
+2.24%
+0.13
5.82
开盘价
6.02
最高价
5.76
最低价
93,961
成交量
数据更新至: 2024-06-28
技术指标
5.81
MA5 (5日均线)
5.93
MA10 (10日均线)
6.02
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 | 5.82 | 6.02 | 5.76 | 5.93 | +2.24% | 93,961 | 55,815,172 |
| 2024-06-27 | 5.88 | 6.02 | 5.79 | 5.8 | -2.52% | 86,851 | 51,348,403 |
| 2024-06-26 | 5.75 | 5.96 | 5.63 | 5.95 | +3.48% | 91,479 | 53,250,377 |
| 2024-06-25 | 5.67 | 5.82 | 5.63 | 5.75 | +2.5% | 100,508 | 57,746,070 |
| 2024-06-24 | 5.8 | 5.85 | 5.61 | 5.61 | -4.75% | 86,807 | 49,472,149 |
| 2024-06-21 | 5.91 | 5.99 | 5.84 | 5.89 | -0.67% | 59,479 | 35,117,911 |
| 2024-06-20 | 6.15 | 6.18 | 5.93 | 5.93 | -3.58% | 84,772 | 51,121,815 |
| 2024-06-19 | 6.23 | 6.32 | 6.14 | 6.15 | -0.81% | 81,622 | 50,669,798 |
| 2024-06-18 | 6.06 | 6.21 | 6.05 | 6.2 | +2.31% | 95,726 | 59,012,282 |
| 2024-06-17 | 6.04 | 6.12 | 6.01 | 6.06 | -0.66% | 54,609 | 33,175,863 |
| 2024-06-14 | 6.09 | 6.12 | 6.02 | 6.1 | +0.33% | 77,186 | 46,943,578 |
| 2024-06-13 | 6.12 | 6.16 | 6.05 | 6.08 | -0.49% | 82,276 | 50,169,674 |
| 2024-06-12 | 5.94 | 6.11 | 5.93 | 6.11 | +3.04% | 93,433 | 56,632,777 |
| 2024-06-11 | 6 | 6.01 | 5.8 | 5.93 | -0.34% | 89,217 | 52,412,156 |
| 2024-06-07 | 5.8 | 5.96 | 5.8 | 5.95 | +4.02% | 138,828 | 81,815,277 |
| 2024-06-06 | 6.06 | 6.11 | 5.62 | 5.72 | -5.61% | 198,096 | 115,059,779 |
| 2024-06-05 | 6.2 | 6.2 | 6.04 | 6.06 | -2.73% | 102,676 | 62,788,433 |
| 2024-06-04 | 6.35 | 6.35 | 6.11 | 6.23 | -1.89% | 136,519 | 84,588,312 |
| 2024-06-03 | 6.57 | 6.64 | 6.32 | 6.35 | -4.37% | 161,752 | 104,127,701 |
| 2024-05-31 | 6.55 | 6.68 | 6.53 | 6.64 | +1.07% | 145,032 | 95,763,450 |
| 2024-05-30 | 6.42 | 6.59 | 6.34 | 6.57 | +1.55% | 155,516 | 100,851,360 |
| 2024-05-29 | 6.44 | 6.53 | 6.38 | 6.47 | 0% | 91,010 | 58,745,718 |
| 2024-05-28 | 6.46 | 6.55 | 6.4 | 6.47 | -0.61% | 102,146 | 66,210,501 |
| 2024-05-27 | 6.58 | 6.63 | 6.3 | 6.51 | -0.91% | 164,261 | 105,308,197 |
| 2024-05-24 | 6.68 | 6.73 | 6.55 | 6.57 | -1.79% | 130,266 | 86,180,542 |
| 2024-05-23 | 6.86 | 6.86 | 6.68 | 6.69 | -2.62% | 149,069 | 100,324,900 |
| 2024-05-22 | 6.86 | 6.94 | 6.82 | 6.87 | -0.29% | 125,893 | 86,468,498 |
| 2024-05-21 | 6.92 | 6.98 | 6.82 | 6.89 | -2.55% | 202,732 | 139,564,057 |
| 2024-05-20 | 7.43 | 7.43 | 6.79 | 7.07 | -6.23% | 563,760 | 390,142,116 |
| 2024-05-17 | 7.4 | 7.54 | 7.33 | 7.54 | +1.48% | 151,717 | 113,313,390 |
| 2024-05-16 | 7.43 | 7.53 | 7.4 | 7.43 | +0.68% | 138,491 | 103,202,528 |
| 2024-05-15 | 7.42 | 7.53 | 7.28 | 7.38 | -1.47% | 147,857 | 109,612,512 |
| 2024-05-14 | 7.65 | 7.74 | 7.4 | 7.49 | -1.96% | 252,089 | 189,649,706 |
| 2024-05-13 | 7.98 | 8 | 7.61 | 7.64 | -6.26% | 341,095 | 263,297,427 |
| 2024-05-10 | 8.12 | 8.4 | 8.06 | 8.15 | +1.75% | 449,490 | 367,760,918 |
| 2024-05-09 | 7.8 | 8.6 | 7.74 | 8.01 | +1.01% | 528,158 | 430,023,690 |
| 2024-05-08 | 7.62 | 7.96 | 7.5 | 7.93 | +3.39% | 434,112 | 339,759,920 |
| 2024-05-07 | 7.56 | 7.72 | 7.55 | 7.67 | +0.52% | 257,327 | 196,262,415 |
| 2024-05-06 | 7.67 | 7.74 | 7.49 | 7.63 | +0.93% | 297,022 | 225,350,609 |
| 2024-04-30 | 7.95 | 8 | 7.5 | 7.56 | -7.35% | 566,649 | 434,737,403 |
| 2024-04-29 | 7.44 | 8.28 | 7.44 | 8.16 | +8.37% | 777,025 | 617,954,669 |
| 2024-04-26 | 6.99 | 7.71 | 6.97 | 7.53 | +7.42% | 550,188 | 412,423,789 |
| 2024-04-25 | 6.98 | 7.1 | 6.91 | 7.01 | -0.85% | 149,316 | 104,719,446 |
| 2024-04-24 | 6.87 | 7.15 | 6.84 | 7.07 | +2.02% | 246,234 | 172,037,669 |
| 2024-04-23 | 6.82 | 6.99 | 6.79 | 6.93 | +1.61% | 124,585 | 86,150,073 |
| 2024-04-22 | 6.84 | 6.92 | 6.64 | 6.82 | -1.02% | 119,820 | 81,609,262 |
| 2024-04-19 | 6.86 | 6.99 | 6.76 | 6.89 | -0.43% | 162,574 | 111,494,015 |
| 2024-04-18 | 6.95 | 7.06 | 6.77 | 6.92 | -0.57% | 212,886 | 147,698,687 |
| 2024-04-17 | 6.49 | 6.99 | 6.49 | 6.96 | +8.24% | 261,666 | 179,329,017 |
| 2024-04-16 | 7.03 | 7.1 | 6.43 | 6.43 | -9.94% | 296,945 | 196,013,867 |
| 2024-04-15 | 7.77 | 7.79 | 7.05 | 7.14 | -8.81% | 333,772 | 243,508,195 |
| 2024-04-12 | 8.16 | 8.19 | 7.75 | 7.83 | -3.93% | 251,384 | 200,082,961 |
| 2024-04-11 | 7.82 | 8.24 | 7.7 | 8.15 | +2.13% | 339,648 | 271,031,539 |
| 2024-04-10 | 7.79 | 8.27 | 7.79 | 7.98 | +3.91% | 416,518 | 335,119,815 |
| 2024-04-09 | 7.65 | 7.8 | 7.58 | 7.68 | +0.39% | 135,110 | 103,548,843 |
| 2024-04-08 | 7.73 | 7.87 | 7.65 | 7.65 | -2.67% | 175,277 | 135,697,783 |
| 2024-04-03 | 8.1 | 8.21 | 7.85 | 7.86 | -3.44% | 244,009 | 194,918,469 |
| 2024-04-02 | 8.38 | 8.39 | 8.11 | 8.14 | -3.67% | 289,659 | 237,753,898 |
| 2024-04-01 | 8.29 | 8.48 | 8.17 | 8.45 | +3.05% | 356,692 | 295,880,474 |
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：