股票概览
5.82
+0.34%
+0.02
5.81
开盘价
5.94
最高价
5.77
最低价
87,410
成交量
数据更新至: 2024-06-28
技术指标
5.76
MA5 (5日均线)
5.85
MA10 (10日均线)
6.06
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 | 5.81 | 5.94 | 5.77 | 5.82 | +0.34% | 87,410 | 51,154,830 |
| 2024-06-27 | 5.79 | 5.91 | 5.77 | 5.8 | 0% | 69,998 | 40,747,551 |
| 2024-06-26 | 5.71 | 5.84 | 5.63 | 5.8 | +1.4% | 57,445 | 33,020,046 |
| 2024-06-25 | 5.67 | 5.84 | 5.67 | 5.72 | +0.88% | 60,301 | 34,749,375 |
| 2024-06-24 | 5.7 | 5.82 | 5.67 | 5.67 | -1.39% | 63,448 | 36,293,869 |
| 2024-06-21 | 5.75 | 5.81 | 5.7 | 5.75 | 0% | 44,526 | 25,645,841 |
| 2024-06-20 | 5.95 | 5.97 | 5.71 | 5.75 | -3.85% | 139,135 | 80,717,058 |
| 2024-06-19 | 6.1 | 6.14 | 5.98 | 5.98 | -2.61% | 82,591 | 49,776,170 |
| 2024-06-18 | 6.15 | 6.16 | 6.06 | 6.14 | +0.49% | 76,652 | 46,792,246 |
| 2024-06-17 | 6 | 6.24 | 5.98 | 6.11 | +0.99% | 89,696 | 54,862,739 |
| 2024-06-14 | 6 | 6.07 | 5.97 | 6.05 | +0.67% | 65,903 | 39,752,037 |
| 2024-06-13 | 6.05 | 6.08 | 5.96 | 6.01 | -0.66% | 68,517 | 41,192,496 |
| 2024-06-12 | 5.99 | 6.09 | 5.99 | 6.05 | -0.17% | 97,333 | 58,770,455 |
| 2024-06-11 | 6.32 | 6.33 | 5.91 | 6.06 | -4.72% | 166,804 | 101,041,928 |
| 2024-06-07 | 6.28 | 6.41 | 6.26 | 6.36 | +0.32% | 99,662 | 63,215,587 |
| 2024-06-06 | 6.25 | 6.43 | 6.16 | 6.34 | +1.44% | 201,951 | 126,758,128 |
| 2024-06-05 | 6.46 | 6.5 | 6.22 | 6.25 | -3.85% | 135,530 | 85,895,065 |
| 2024-06-04 | 6.58 | 6.66 | 6.43 | 6.5 | -2.84% | 187,623 | 122,348,372 |
| 2024-06-03 | 6.21 | 6.96 | 6.05 | 6.69 | +5.69% | 444,011 | 287,348,868 |
| 2024-05-31 | 6.62 | 6.68 | 6.16 | 6.33 | -5.1% | 353,133 | 225,412,635 |
| 2024-05-30 | 6.76 | 6.77 | 6.55 | 6.67 | -2.91% | 249,411 | 165,862,493 |
| 2024-05-29 | 6.9 | 7.29 | 6.83 | 6.87 | -1.29% | 341,323 | 239,977,322 |
| 2024-05-28 | 6.86 | 7.06 | 6.81 | 6.96 | -0.57% | 266,986 | 184,475,225 |
| 2024-05-27 | 6.61 | 7.08 | 6.57 | 7 | +4.79% | 377,773 | 259,756,564 |
| 2024-05-24 | 6.53 | 6.94 | 6.46 | 6.68 | +1.83% | 283,842 | 191,067,573 |
| 2024-05-23 | 6.64 | 6.78 | 6.48 | 6.56 | -1.65% | 228,789 | 151,934,267 |
| 2024-05-22 | 6.74 | 6.76 | 6.62 | 6.67 | -2.2% | 223,729 | 149,146,350 |
| 2024-05-21 | 6.38 | 6.98 | 6.35 | 6.82 | +6.23% | 453,097 | 304,894,272 |
| 2024-05-20 | 6.48 | 6.48 | 6.33 | 6.42 | -0.93% | 174,715 | 111,733,166 |
| 2024-05-17 | 6.37 | 6.5 | 6.31 | 6.48 | +1.09% | 232,454 | 149,040,448 |
| 2024-05-16 | 6.61 | 6.68 | 6.38 | 6.41 | -3.61% | 320,276 | 207,826,203 |
| 2024-05-15 | 6.6 | 6.86 | 6.6 | 6.65 | +0.91% | 464,642 | 312,468,099 |
| 2024-05-14 | 6.7 | 6.77 | 6.55 | 6.59 | -1.64% | 594,767 | 395,330,286 |
| 2024-05-13 | 6.12 | 6.7 | 6.06 | 6.7 | +10.02% | 759,567 | 500,693,912 |
| 2024-05-10 | 6.18 | 6.18 | 6.05 | 6.09 | -0.98% | 96,015 | 58,447,190 |
| 2024-05-09 | 6.22 | 6.22 | 6.12 | 6.15 | -0.16% | 111,393 | 68,631,290 |
| 2024-05-08 | 6.32 | 6.38 | 6.15 | 6.16 | -2.84% | 146,373 | 91,264,131 |
| 2024-05-07 | 6.44 | 6.46 | 6.27 | 6.34 | -1.4% | 146,809 | 92,859,511 |
| 2024-05-06 | 6.18 | 6.44 | 6.16 | 6.43 | +5.24% | 272,394 | 171,580,440 |
| 2024-04-30 | 6.35 | 6.36 | 6.08 | 6.11 | -3.02% | 195,839 | 120,533,443 |
| 2024-04-29 | 6.25 | 6.31 | 6.12 | 6.3 | +1.12% | 166,379 | 103,662,821 |
| 2024-04-26 | 6.18 | 6.23 | 6.11 | 6.23 | +0.32% | 140,822 | 86,917,855 |
| 2024-04-25 | 6.12 | 6.27 | 6.12 | 6.21 | +0.49% | 188,796 | 117,052,363 |
| 2024-04-24 | 6.15 | 6.18 | 6.01 | 6.18 | +0.16% | 146,726 | 89,758,231 |
| 2024-04-23 | 6.01 | 6.26 | 6.01 | 6.17 | +2.32% | 216,235 | 133,504,256 |
| 2024-04-22 | 6.26 | 6.4 | 6.02 | 6.03 | -4.29% | 388,985 | 238,826,503 |
| 2024-04-19 | 6.25 | 6.52 | 6.13 | 6.3 | +6.24% | 552,554 | 352,396,697 |
| 2024-04-18 | 5.81 | 5.96 | 5.8 | 5.93 | +2.07% | 108,484 | 63,831,291 |
| 2024-04-17 | 5.51 | 5.84 | 5.51 | 5.81 | +7.39% | 110,458 | 63,280,608 |
| 2024-04-16 | 5.84 | 5.86 | 5.4 | 5.41 | -8.61% | 162,312 | 90,786,746 |
| 2024-04-15 | 5.85 | 5.98 | 5.6 | 5.92 | +1.02% | 136,368 | 79,607,574 |
| 2024-04-12 | 5.9 | 5.97 | 5.84 | 5.86 | -0.34% | 69,810 | 41,278,986 |
| 2024-04-11 | 5.75 | 5.97 | 5.75 | 5.88 | +0.86% | 73,726 | 43,474,599 |
| 2024-04-10 | 5.91 | 5.98 | 5.76 | 5.83 | -1.19% | 66,668 | 39,113,898 |
| 2024-04-09 | 5.93 | 5.97 | 5.87 | 5.9 | -0.17% | 66,213 | 39,115,056 |
| 2024-04-08 | 6.1 | 6.13 | 5.91 | 5.91 | -3.27% | 101,419 | 60,902,848 |
| 2024-04-03 | 6.1 | 6.11 | 5.99 | 6.11 | 0% | 78,723 | 47,816,498 |
| 2024-04-02 | 6.12 | 6.14 | 6.02 | 6.11 | 0% | 91,185 | 55,444,537 |
| 2024-04-01 | 6.13 | 6.13 | 6.06 | 6.11 | +0.33% | 78,612 | 47,954,941 |
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：