股票概览
5.56
+1.09%
+0.06
5.52
开盘价
5.62
最高价
5.5
最低价
35,958
成交量
数据更新至: 2024-06-28
技术指标
5.67
MA5 (5日均线)
5.84
MA10 (10日均线)
6.05
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 | 5.52 | 5.62 | 5.5 | 5.56 | +1.09% | 35,958 | 20,032,968 |
| 2024-06-27 | 5.64 | 5.69 | 5.5 | 5.5 | -5.98% | 37,011 | 20,631,449 |
| 2024-06-26 | 5.75 | 5.91 | 5.68 | 5.85 | +1.21% | 41,424 | 23,988,576 |
| 2024-06-25 | 5.68 | 5.85 | 5.64 | 5.78 | +2.48% | 41,860 | 24,128,943 |
| 2024-06-24 | 5.76 | 5.8 | 5.59 | 5.64 | -3.92% | 42,403 | 24,065,112 |
| 2024-06-21 | 5.87 | 5.95 | 5.79 | 5.87 | +0.17% | 26,714 | 15,707,964 |
| 2024-06-20 | 6.11 | 6.18 | 5.84 | 5.86 | -5.02% | 67,673 | 40,255,449 |
| 2024-06-19 | 6.09 | 6.28 | 6.09 | 6.17 | +0.82% | 38,948 | 24,070,106 |
| 2024-06-18 | 6.08 | 6.13 | 6.06 | 6.12 | +0.82% | 24,474 | 14,944,900 |
| 2024-06-17 | 6.13 | 6.17 | 6.06 | 6.07 | -1.94% | 29,139 | 17,748,327 |
| 2024-06-14 | 6.09 | 6.22 | 6 | 6.19 | +1.48% | 31,782 | 19,540,837 |
| 2024-06-13 | 6.21 | 6.25 | 6.08 | 6.1 | -1.61% | 30,567 | 18,741,129 |
| 2024-06-12 | 6.08 | 6.21 | 6.03 | 6.2 | +1.64% | 37,187 | 22,868,861 |
| 2024-06-11 | 6.22 | 6.22 | 6.02 | 6.1 | -1.77% | 47,740 | 29,083,356 |
| 2024-06-07 | 6.03 | 6.25 | 6.03 | 6.21 | +4.72% | 70,190 | 43,095,679 |
| 2024-06-06 | 6.2 | 6.29 | 5.89 | 5.93 | -4.82% | 69,055 | 41,524,275 |
| 2024-06-05 | 6.47 | 6.52 | 6.22 | 6.23 | -3.86% | 47,897 | 30,212,201 |
| 2024-06-04 | 6.58 | 6.58 | 6.35 | 6.48 | -0.92% | 36,441 | 23,475,799 |
| 2024-06-03 | 6.66 | 6.67 | 6.44 | 6.54 | -2.1% | 55,306 | 36,171,607 |
| 2024-05-31 | 6.67 | 6.73 | 6.65 | 6.68 | +0.15% | 29,008 | 19,381,442 |
| 2024-05-30 | 6.77 | 6.79 | 6.67 | 6.67 | -1.62% | 35,924 | 24,094,989 |
| 2024-05-29 | 6.69 | 6.88 | 6.67 | 6.78 | +1.35% | 58,742 | 39,941,561 |
| 2024-05-28 | 6.81 | 6.84 | 6.67 | 6.69 | -2.34% | 49,538 | 33,332,399 |
| 2024-05-27 | 6.82 | 6.87 | 6.64 | 6.85 | +0.88% | 67,033 | 45,156,547 |
| 2024-05-24 | 6.95 | 6.98 | 6.78 | 6.79 | -3% | 78,853 | 54,081,821 |
| 2024-05-23 | 7.2 | 7.25 | 6.98 | 7 | -5.02% | 129,340 | 91,588,894 |
| 2024-05-22 | 7.39 | 7.6 | 7.23 | 7.37 | +0.41% | 160,294 | 118,703,760 |
| 2024-05-21 | 7.44 | 7.54 | 7.28 | 7.34 | -3.04% | 130,731 | 96,555,672 |
| 2024-05-20 | 7.76 | 7.91 | 7.52 | 7.57 | -6.77% | 246,277 | 188,147,247 |
| 2024-05-17 | 7.8 | 8.13 | 7.36 | 8.12 | +5.32% | 304,806 | 235,201,926 |
| 2024-05-16 | 7.25 | 7.74 | 7.25 | 7.71 | +6.2% | 232,830 | 175,993,619 |
| 2024-05-15 | 7.06 | 7.74 | 7.05 | 7.26 | +2.4% | 157,551 | 115,899,594 |
| 2024-05-14 | 6.98 | 7.14 | 6.88 | 7.09 | +2.6% | 58,258 | 40,937,582 |
| 2024-05-13 | 7.05 | 7.06 | 6.87 | 6.91 | -3.09% | 53,632 | 37,343,509 |
| 2024-05-10 | 7.14 | 7.21 | 7.03 | 7.13 | -0.14% | 53,028 | 37,723,427 |
| 2024-05-09 | 7.02 | 7.19 | 7 | 7.14 | +2.29% | 48,787 | 34,773,841 |
| 2024-05-08 | 7.18 | 7.19 | 6.97 | 6.98 | -2.79% | 50,090 | 35,367,747 |
| 2024-05-07 | 7.09 | 7.19 | 7 | 7.18 | +0.98% | 74,249 | 52,663,568 |
| 2024-05-06 | 7.05 | 7.3 | 7 | 7.11 | +3.8% | 96,240 | 68,783,978 |
| 2024-04-30 | 6.96 | 7 | 6.73 | 6.85 | -1.3% | 75,190 | 51,655,060 |
| 2024-04-29 | 6.63 | 6.95 | 6.62 | 6.94 | +4.52% | 79,791 | 54,549,920 |
| 2024-04-26 | 6.56 | 6.7 | 6.5 | 6.64 | +1.22% | 78,444 | 51,820,330 |
| 2024-04-25 | 6.48 | 6.61 | 6.44 | 6.56 | +1.08% | 72,713 | 47,692,330 |
| 2024-04-24 | 6.44 | 6.55 | 6.42 | 6.49 | -0.15% | 69,221 | 44,961,656 |
| 2024-04-23 | 6.32 | 6.53 | 6.3 | 6.5 | +1.4% | 90,223 | 58,130,979 |
| 2024-04-22 | 6.8 | 6.8 | 6.11 | 6.41 | -5.32% | 163,847 | 104,718,549 |
| 2024-04-19 | 6.61 | 6.77 | 6.47 | 6.77 | +1.5% | 104,306 | 69,132,520 |
| 2024-04-18 | 6.52 | 6.86 | 6.39 | 6.67 | +1.21% | 102,049 | 67,752,548 |
| 2024-04-17 | 6.14 | 6.59 | 6.13 | 6.59 | +9.11% | 122,906 | 79,144,607 |
| 2024-04-16 | 6.46 | 6.56 | 5.98 | 6.04 | -8.35% | 141,140 | 86,369,038 |
| 2024-04-15 | 7.14 | 7.14 | 6.44 | 6.59 | -7.96% | 132,286 | 88,337,494 |
| 2024-04-12 | 7.11 | 7.3 | 7.11 | 7.16 | +0.7% | 71,623 | 51,690,327 |
| 2024-04-11 | 7.09 | 7.23 | 7.03 | 7.11 | -0.56% | 65,804 | 47,060,867 |
| 2024-04-10 | 7.42 | 7.48 | 7.07 | 7.15 | -3.64% | 103,530 | 74,495,721 |
| 2024-04-09 | 7.28 | 7.58 | 7.22 | 7.42 | +1.5% | 104,289 | 76,803,259 |
| 2024-04-08 | 7.81 | 7.98 | 7.3 | 7.31 | -7.23% | 164,510 | 123,739,523 |
| 2024-04-03 | 7.59 | 8.28 | 7.57 | 7.88 | +3.14% | 180,826 | 142,546,566 |
| 2024-04-02 | 7.77 | 7.84 | 7.56 | 7.64 | -2.8% | 157,726 | 121,043,874 |
| 2024-04-01 | 7.54 | 8 | 7.5 | 7.86 | +2.88% | 219,988 | 171,607,509 |
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：