股票概览
6
+0.17%
+0.01
5.96
开盘价
6.11
最高价
5.9
最低价
53,141
成交量
数据更新至: 2024-06-28
技术指标
5.90
MA5 (5日均线)
6.05
MA10 (10日均线)
6.10
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 | 5.96 | 6.11 | 5.9 | 6 | +0.17% | 53,141 | 32,114,333 |
| 2024-06-27 | 6.02 | 6.17 | 5.96 | 5.99 | -0.5% | 76,157 | 46,188,932 |
| 2024-06-26 | 5.71 | 6.02 | 5.66 | 6.02 | +5.06% | 64,143 | 37,622,247 |
| 2024-06-25 | 5.79 | 5.85 | 5.65 | 5.73 | -0.52% | 51,767 | 29,779,698 |
| 2024-06-24 | 5.99 | 5.99 | 5.74 | 5.76 | -5.11% | 72,404 | 42,312,201 |
| 2024-06-21 | 6.08 | 6.18 | 5.98 | 6.07 | -0.33% | 52,000 | 31,671,173 |
| 2024-06-20 | 6.34 | 6.36 | 6.08 | 6.09 | -3.79% | 57,998 | 35,852,442 |
| 2024-06-19 | 6.37 | 6.43 | 6.3 | 6.33 | -0.16% | 42,939 | 27,268,814 |
| 2024-06-18 | 6.22 | 6.35 | 6.18 | 6.34 | +2.59% | 51,458 | 32,404,609 |
| 2024-06-17 | 6.17 | 6.24 | 6.12 | 6.18 | -0.32% | 38,570 | 23,898,528 |
| 2024-06-14 | 6.16 | 6.22 | 6.07 | 6.2 | +0.98% | 43,375 | 26,780,131 |
| 2024-06-13 | 6.15 | 6.2 | 6.1 | 6.14 | -0.16% | 50,814 | 31,267,472 |
| 2024-06-12 | 6.04 | 6.17 | 6.03 | 6.15 | +1.82% | 57,158 | 35,094,000 |
| 2024-06-11 | 5.9 | 6.06 | 5.76 | 6.04 | +2.37% | 66,389 | 39,492,740 |
| 2024-06-07 | 5.83 | 5.96 | 5.79 | 5.9 | +1.2% | 65,798 | 38,648,359 |
| 2024-06-06 | 6.13 | 6.2 | 5.75 | 5.83 | -4.74% | 113,940 | 67,124,900 |
| 2024-06-05 | 6.16 | 6.24 | 6.12 | 6.12 | -1.61% | 51,829 | 31,942,785 |
| 2024-06-04 | 6.34 | 6.37 | 6.14 | 6.22 | -2.66% | 78,695 | 48,758,210 |
| 2024-06-03 | 6.65 | 6.65 | 6.31 | 6.39 | -3.03% | 77,406 | 49,725,700 |
| 2024-05-31 | 6.44 | 6.61 | 6.44 | 6.59 | +2.01% | 55,486 | 36,317,131 |
| 2024-05-30 | 6.5 | 6.53 | 6.41 | 6.46 | -0.62% | 41,963 | 27,170,803 |
| 2024-05-29 | 6.53 | 6.6 | 6.46 | 6.5 | 0% | 50,688 | 33,067,110 |
| 2024-05-28 | 6.59 | 6.61 | 6.49 | 6.5 | -2.11% | 58,262 | 38,018,906 |
| 2024-05-27 | 6.71 | 6.76 | 6.5 | 6.64 | -1.48% | 89,611 | 59,093,119 |
| 2024-05-24 | 6.74 | 7.02 | 6.64 | 6.74 | +0.3% | 133,558 | 91,045,931 |
| 2024-05-23 | 6.88 | 6.88 | 6.67 | 6.72 | -1.9% | 62,701 | 42,284,763 |
| 2024-05-22 | 6.81 | 6.89 | 6.79 | 6.85 | +0.29% | 47,755 | 32,681,058 |
| 2024-05-21 | 6.93 | 6.95 | 6.8 | 6.83 | -1.87% | 60,138 | 41,187,978 |
| 2024-05-20 | 6.96 | 7 | 6.85 | 6.96 | +0.72% | 59,220 | 41,132,958 |
| 2024-05-17 | 6.84 | 6.91 | 6.73 | 6.91 | +1.62% | 67,605 | 46,328,082 |
| 2024-05-16 | 6.75 | 6.87 | 6.7 | 6.8 | +1.64% | 72,588 | 49,402,311 |
| 2024-05-15 | 6.75 | 6.78 | 6.65 | 6.69 | -1.04% | 54,267 | 36,454,752 |
| 2024-05-14 | 6.61 | 6.79 | 6.61 | 6.76 | +1.5% | 68,627 | 46,209,777 |
| 2024-05-13 | 6.82 | 6.82 | 6.6 | 6.66 | -2.92% | 89,578 | 59,763,636 |
| 2024-05-10 | 7.05 | 7.11 | 6.83 | 6.86 | -5.25% | 189,964 | 131,637,996 |
| 2024-05-09 | 7.21 | 7.34 | 7.21 | 7.24 | +0.42% | 59,540 | 43,336,905 |
| 2024-05-08 | 7.42 | 7.43 | 7.2 | 7.21 | -2.44% | 64,544 | 46,942,238 |
| 2024-05-07 | 7.42 | 7.48 | 7.34 | 7.39 | -0.14% | 69,670 | 51,564,378 |
| 2024-05-06 | 7.54 | 7.63 | 7.38 | 7.4 | +0.14% | 92,750 | 69,152,475 |
| 2024-04-30 | 7.46 | 7.54 | 7.21 | 7.39 | -1.6% | 134,710 | 99,263,100 |
| 2024-04-29 | 7.27 | 7.55 | 7.27 | 7.51 | +3.73% | 122,229 | 91,032,465 |
| 2024-04-26 | 7.03 | 7.3 | 7.02 | 7.24 | +3.58% | 120,931 | 87,163,637 |
| 2024-04-25 | 6.93 | 7.03 | 6.89 | 6.99 | +0.43% | 80,254 | 56,038,337 |
| 2024-04-24 | 6.7 | 6.96 | 6.7 | 6.96 | +4.19% | 102,466 | 70,534,825 |
| 2024-04-23 | 6.66 | 6.76 | 6.62 | 6.68 | +1.06% | 76,261 | 51,071,638 |
| 2024-04-22 | 6.61 | 6.66 | 6.37 | 6.61 | -0.6% | 86,610 | 56,812,498 |
| 2024-04-19 | 6.68 | 6.82 | 6.59 | 6.65 | -1.92% | 83,367 | 55,694,948 |
| 2024-04-18 | 6.98 | 6.98 | 6.67 | 6.78 | -1.31% | 115,001 | 78,350,552 |
| 2024-04-17 | 6.48 | 6.9 | 6.48 | 6.87 | +8.53% | 164,188 | 110,919,173 |
| 2024-04-16 | 6.92 | 7 | 6.31 | 6.33 | -9.7% | 179,539 | 116,953,995 |
| 2024-04-15 | 7.16 | 7.26 | 6.72 | 7.01 | -2.64% | 159,143 | 110,740,286 |
| 2024-04-12 | 7.27 | 7.34 | 7.16 | 7.2 | -0.28% | 100,566 | 73,037,330 |
| 2024-04-11 | 7.32 | 7.4 | 7.2 | 7.22 | -1.37% | 124,327 | 90,850,743 |
| 2024-04-10 | 7.76 | 7.76 | 7.24 | 7.32 | -6.03% | 192,751 | 143,015,463 |
| 2024-04-09 | 7.74 | 7.84 | 7.66 | 7.79 | +1.43% | 78,043 | 60,502,003 |
| 2024-04-08 | 7.74 | 7.92 | 7.65 | 7.68 | -1.79% | 109,751 | 85,486,946 |
| 2024-04-03 | 8.25 | 8.25 | 7.77 | 7.82 | -5.21% | 202,699 | 160,407,175 |
| 2024-04-02 | 8.58 | 8.59 | 8.18 | 8.25 | -3.62% | 208,691 | 173,542,140 |
| 2024-04-01 | 8.25 | 8.67 | 8.13 | 8.56 | +3.76% | 318,800 | 267,456,061 |
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：