股票概览
5.9
-0.17%
-0.01
5.91
开盘价
6
最高价
5.84
最低价
241,041
成交量
数据更新至: 2024-06-28
技术指标
5.77
MA5 (5日均线)
5.65
MA10 (10日均线)
5.53
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 | 5.91 | 6 | 5.84 | 5.9 | -0.17% | 241,041 | 142,560,759 |
| 2024-06-27 | 5.86 | 6.1 | 5.86 | 5.91 | -1.5% | 347,796 | 208,070,780 |
| 2024-06-26 | 5.64 | 6.17 | 5.6 | 6 | +3.63% | 507,379 | 297,805,493 |
| 2024-06-25 | 5.22 | 5.79 | 5.22 | 5.79 | +10.08% | 244,326 | 138,511,248 |
| 2024-06-24 | 5.5 | 5.58 | 5.25 | 5.26 | -5.9% | 185,797 | 99,791,524 |
| 2024-06-21 | 5.45 | 5.68 | 5.4 | 5.59 | +0.72% | 185,487 | 103,465,891 |
| 2024-06-20 | 5.66 | 5.72 | 5.49 | 5.55 | -5.93% | 329,353 | 184,313,863 |
| 2024-06-19 | 5.95 | 5.95 | 5.65 | 5.9 | +9.06% | 408,322 | 239,243,068 |
| 2024-06-18 | 5.22 | 5.44 | 5.19 | 5.41 | +3.84% | 47,905 | 25,560,473 |
| 2024-06-17 | 5.33 | 5.33 | 5.2 | 5.21 | -2.62% | 36,003 | 18,876,499 |
| 2024-06-14 | 5.34 | 5.41 | 5.27 | 5.35 | +0.19% | 35,301 | 18,845,433 |
| 2024-06-13 | 5.36 | 5.41 | 5.27 | 5.34 | 0% | 45,253 | 24,182,060 |
| 2024-06-12 | 5.19 | 5.36 | 5.19 | 5.34 | +2.1% | 40,575 | 21,573,942 |
| 2024-06-11 | 5.32 | 5.33 | 5.12 | 5.23 | -2.06% | 64,683 | 33,604,382 |
| 2024-06-07 | 5.07 | 5.35 | 5.07 | 5.34 | +5.95% | 77,234 | 40,451,506 |
| 2024-06-06 | 5.31 | 5.42 | 4.97 | 5.04 | -5.44% | 81,335 | 41,609,434 |
| 2024-06-05 | 5.49 | 5.53 | 5.31 | 5.33 | -3.44% | 51,495 | 27,695,692 |
| 2024-06-04 | 5.58 | 5.65 | 5.39 | 5.52 | -2.3% | 64,202 | 35,074,590 |
| 2024-06-03 | 5.89 | 5.93 | 5.54 | 5.65 | -3.42% | 62,297 | 35,317,442 |
| 2024-05-31 | 5.8 | 5.92 | 5.75 | 5.85 | +1.74% | 39,814 | 23,314,346 |
| 2024-05-30 | 5.81 | 5.84 | 5.61 | 5.75 | -0.35% | 30,119 | 17,373,871 |
| 2024-05-29 | 5.78 | 5.89 | 5.73 | 5.77 | +0.17% | 41,500 | 24,089,048 |
| 2024-05-28 | 5.82 | 5.86 | 5.74 | 5.76 | -2.04% | 42,085 | 24,355,187 |
| 2024-05-27 | 5.9 | 6.01 | 5.75 | 5.88 | -0.34% | 43,077 | 25,099,342 |
| 2024-05-24 | 5.89 | 6 | 5.85 | 5.9 | +0.17% | 41,871 | 24,827,471 |
| 2024-05-23 | 6.04 | 6.1 | 5.85 | 5.89 | -3.28% | 41,594 | 24,703,946 |
| 2024-05-22 | 6.07 | 6.15 | 6.02 | 6.09 | +0.83% | 39,836 | 24,276,657 |
| 2024-05-21 | 6.15 | 6.2 | 5.99 | 6.04 | -2.74% | 49,348 | 29,919,614 |
| 2024-05-20 | 6.24 | 6.3 | 6.17 | 6.21 | -0.16% | 47,269 | 29,471,361 |
| 2024-05-17 | 6.19 | 6.24 | 6.12 | 6.22 | +0.48% | 39,188 | 24,232,341 |
| 2024-05-16 | 6.21 | 6.29 | 6.16 | 6.19 | +0.49% | 46,626 | 29,018,876 |
| 2024-05-15 | 6.22 | 6.26 | 6.13 | 6.16 | -0.81% | 35,301 | 21,834,728 |
| 2024-05-14 | 6.23 | 6.31 | 6.16 | 6.21 | -0.16% | 37,848 | 23,559,190 |
| 2024-05-13 | 6.34 | 6.4 | 6.17 | 6.22 | -2.81% | 52,535 | 32,865,676 |
| 2024-05-10 | 6.45 | 6.53 | 6.34 | 6.4 | -0.31% | 60,449 | 38,719,632 |
| 2024-05-09 | 6.28 | 6.47 | 6.25 | 6.42 | +1.74% | 57,777 | 36,996,220 |
| 2024-05-08 | 6.45 | 6.45 | 6.29 | 6.31 | -1.71% | 46,047 | 29,134,830 |
| 2024-05-07 | 6.39 | 6.44 | 6.32 | 6.42 | -0.16% | 53,578 | 34,176,121 |
| 2024-05-06 | 6.22 | 6.45 | 6.15 | 6.43 | +5.41% | 79,835 | 50,632,304 |
| 2024-04-30 | 6.19 | 6.22 | 6 | 6.1 | -1.29% | 57,304 | 34,941,910 |
| 2024-04-29 | 5.86 | 6.19 | 5.81 | 6.18 | +6.37% | 66,606 | 40,429,190 |
| 2024-04-26 | 5.85 | 5.98 | 5.69 | 5.81 | +1.04% | 77,372 | 45,195,898 |
| 2024-04-25 | 5.65 | 5.76 | 5.6 | 5.75 | +1.41% | 48,834 | 27,896,927 |
| 2024-04-24 | 5.61 | 5.74 | 5.55 | 5.67 | +1.07% | 53,823 | 30,486,453 |
| 2024-04-23 | 5.49 | 5.66 | 5.4 | 5.61 | +2.37% | 51,630 | 28,689,807 |
| 2024-04-22 | 5.49 | 5.55 | 5.26 | 5.48 | -1.26% | 61,362 | 33,449,223 |
| 2024-04-19 | 5.56 | 5.63 | 5.48 | 5.55 | -1.77% | 69,209 | 38,484,717 |
| 2024-04-18 | 5.86 | 5.86 | 5.5 | 5.65 | -0.18% | 100,494 | 56,937,095 |
| 2024-04-17 | 5.18 | 5.66 | 5.1 | 5.66 | +9.48% | 98,806 | 54,470,632 |
| 2024-04-16 | 5.72 | 5.72 | 5.02 | 5.17 | -7.35% | 123,394 | 63,880,151 |
| 2024-04-15 | 6.11 | 6.21 | 5.58 | 5.58 | -10% | 119,555 | 68,216,723 |
| 2024-04-12 | 6.26 | 6.32 | 6.15 | 6.2 | -0.96% | 54,288 | 33,886,211 |
| 2024-04-11 | 6.24 | 6.36 | 6.1 | 6.26 | -0.63% | 56,398 | 35,417,672 |
| 2024-04-10 | 6.58 | 6.58 | 6.2 | 6.3 | -3.37% | 49,248 | 31,124,677 |
| 2024-04-09 | 6.44 | 6.54 | 6.31 | 6.52 | +3.16% | 53,686 | 34,532,292 |
| 2024-04-08 | 6.71 | 6.71 | 6.28 | 6.32 | -5.11% | 66,974 | 43,257,749 |
| 2024-04-03 | 6.76 | 6.77 | 6.5 | 6.66 | -1.04% | 40,051 | 26,589,261 |
| 2024-04-02 | 6.77 | 6.81 | 6.67 | 6.73 | -0.3% | 40,798 | 27,500,510 |
| 2024-04-01 | 6.6 | 6.75 | 6.58 | 6.75 | +3.21% | 53,240 | 35,557,706 |
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：