股票概览
5.72
+0.18%
+0.01
5.7
开盘价
5.79
最高价
5.69
最低价
19,909
成交量
数据更新至: 2024-06-28
技术指标
5.74
MA5 (5日均线)
5.85
MA10 (10日均线)
6.11
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 | 5.7 | 5.79 | 5.69 | 5.72 | +0.18% | 19,909 | 11,447,810 |
| 2024-06-27 | 5.84 | 5.87 | 5.69 | 5.71 | -2.06% | 24,230 | 13,952,080 |
| 2024-06-26 | 5.7 | 5.9 | 5.67 | 5.83 | +1.92% | 31,949 | 18,481,641 |
| 2024-06-25 | 5.67 | 5.8 | 5.67 | 5.72 | -0.17% | 25,210 | 14,453,715 |
| 2024-06-24 | 5.92 | 5.95 | 5.69 | 5.73 | -4.02% | 36,587 | 21,177,908 |
| 2024-06-21 | 5.81 | 6.04 | 5.77 | 5.97 | +2.23% | 32,873 | 19,633,503 |
| 2024-06-20 | 6.03 | 6.05 | 5.81 | 5.84 | -3.15% | 32,096 | 18,906,052 |
| 2024-06-19 | 6.03 | 6.1 | 6.01 | 6.03 | +0.33% | 22,833 | 13,835,394 |
| 2024-06-18 | 5.91 | 6.07 | 5.89 | 6.01 | +1.18% | 29,449 | 17,675,705 |
| 2024-06-17 | 5.99 | 6.05 | 5.9 | 5.94 | -1.66% | 30,852 | 18,392,067 |
| 2024-06-14 | 6.13 | 6.14 | 5.9 | 6.04 | -1.47% | 51,365 | 30,869,793 |
| 2024-06-13 | 6.37 | 6.38 | 6.11 | 6.13 | -3.31% | 41,571 | 25,804,851 |
| 2024-06-12 | 6.28 | 6.4 | 6.23 | 6.34 | +0.96% | 23,115 | 14,675,859 |
| 2024-06-11 | 6.33 | 6.38 | 6.17 | 6.28 | -1.57% | 25,432 | 15,915,624 |
| 2024-06-07 | 6.42 | 6.42 | 6.27 | 6.38 | +1.27% | 26,042 | 16,526,774 |
| 2024-06-06 | 6.58 | 6.65 | 6.27 | 6.3 | -4.55% | 58,582 | 37,538,128 |
| 2024-06-05 | 6.72 | 6.76 | 6.6 | 6.6 | -1.64% | 46,899 | 31,192,513 |
| 2024-06-04 | 6.41 | 6.72 | 6.27 | 6.71 | +4.68% | 71,919 | 46,959,589 |
| 2024-06-03 | 6.55 | 6.57 | 6.28 | 6.41 | -2.29% | 47,863 | 30,669,807 |
| 2024-05-31 | 6.48 | 6.6 | 6.46 | 6.56 | +0.92% | 23,549 | 15,365,373 |
| 2024-05-30 | 6.54 | 6.64 | 6.46 | 6.5 | -1.22% | 23,947 | 15,632,494 |
| 2024-05-29 | 6.55 | 6.66 | 6.5 | 6.58 | -0.45% | 26,712 | 17,610,147 |
| 2024-05-28 | 6.67 | 6.7 | 6.59 | 6.61 | -0.75% | 23,132 | 15,344,111 |
| 2024-05-27 | 6.7 | 6.74 | 6.57 | 6.66 | -0.45% | 28,789 | 19,074,011 |
| 2024-05-24 | 6.73 | 6.8 | 6.69 | 6.69 | -1.18% | 23,866 | 16,095,655 |
| 2024-05-23 | 6.97 | 6.97 | 6.74 | 6.77 | -2.31% | 46,112 | 31,326,916 |
| 2024-05-22 | 6.8 | 6.95 | 6.76 | 6.93 | +1.91% | 54,636 | 37,490,706 |
| 2024-05-21 | 6.82 | 6.84 | 6.71 | 6.8 | -0.29% | 24,254 | 16,445,834 |
| 2024-05-20 | 6.94 | 6.94 | 6.77 | 6.82 | -1.02% | 37,128 | 25,420,166 |
| 2024-05-17 | 6.9 | 6.9 | 6.77 | 6.89 | +0.58% | 31,387 | 21,446,321 |
| 2024-05-16 | 6.79 | 6.9 | 6.76 | 6.85 | +1.18% | 47,822 | 32,704,598 |
| 2024-05-15 | 6.66 | 6.9 | 6.58 | 6.77 | +1.8% | 71,450 | 48,086,110 |
| 2024-05-14 | 6.63 | 6.72 | 6.59 | 6.65 | +0.3% | 23,790 | 15,872,660 |
| 2024-05-13 | 6.72 | 6.74 | 6.6 | 6.63 | -1.78% | 30,734 | 20,451,334 |
| 2024-05-10 | 6.83 | 6.83 | 6.68 | 6.75 | -0.59% | 24,967 | 16,801,436 |
| 2024-05-09 | 6.66 | 6.84 | 6.66 | 6.79 | +1.65% | 24,319 | 16,505,398 |
| 2024-05-08 | 6.9 | 6.9 | 6.67 | 6.68 | -3.19% | 41,340 | 27,883,144 |
| 2024-05-07 | 6.84 | 7.04 | 6.8 | 6.9 | +0.88% | 50,445 | 35,011,769 |
| 2024-05-06 | 6.66 | 6.89 | 6.66 | 6.84 | +3.32% | 76,088 | 51,601,002 |
| 2024-04-30 | 6.68 | 6.77 | 6.57 | 6.62 | -1.63% | 46,872 | 31,100,248 |
| 2024-04-29 | 6.55 | 6.75 | 6.55 | 6.73 | +1.97% | 54,904 | 36,694,999 |
| 2024-04-26 | 6.54 | 6.64 | 6.47 | 6.6 | +0.92% | 43,823 | 28,817,494 |
| 2024-04-25 | 6.5 | 6.63 | 6.43 | 6.54 | +0.62% | 43,467 | 28,417,743 |
| 2024-04-24 | 6.42 | 6.52 | 6.33 | 6.5 | +1.25% | 47,236 | 30,411,272 |
| 2024-04-23 | 6.39 | 6.52 | 6.29 | 6.42 | +1.26% | 62,189 | 39,829,442 |
| 2024-04-22 | 6.66 | 6.68 | 6.32 | 6.34 | -4.52% | 72,675 | 47,157,925 |
| 2024-04-19 | 6.72 | 6.78 | 6.5 | 6.64 | -1.63% | 70,832 | 46,847,422 |
| 2024-04-18 | 6.96 | 7.04 | 6.72 | 6.75 | -2.74% | 50,967 | 34,757,649 |
| 2024-04-17 | 6.65 | 7 | 6.65 | 6.94 | +6.28% | 79,694 | 54,592,505 |
| 2024-04-16 | 7.01 | 7.1 | 6.53 | 6.53 | -8.54% | 94,257 | 63,455,023 |
| 2024-04-15 | 7.4 | 7.46 | 6.98 | 7.14 | -3.51% | 68,451 | 49,043,396 |
| 2024-04-12 | 7.53 | 7.54 | 7.38 | 7.4 | -1.73% | 47,845 | 35,638,246 |
| 2024-04-11 | 7.34 | 7.6 | 7.32 | 7.53 | +2.03% | 56,962 | 42,512,195 |
| 2024-04-10 | 7.49 | 7.51 | 7.28 | 7.38 | -1.6% | 53,098 | 39,138,103 |
| 2024-04-09 | 7.57 | 7.57 | 7.4 | 7.5 | -0.27% | 62,686 | 46,781,671 |
| 2024-04-08 | 7.68 | 7.72 | 7.51 | 7.52 | -1.96% | 57,091 | 43,548,864 |
| 2024-04-03 | 7.66 | 7.74 | 7.63 | 7.67 | +0.39% | 47,031 | 36,098,150 |
| 2024-04-02 | 7.59 | 7.66 | 7.53 | 7.64 | +0.66% | 51,482 | 39,179,488 |
| 2024-04-01 | 7.51 | 7.64 | 7.41 | 7.59 | +1.2% | 59,711 | 45,077,730 |
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：