股票概览
5.81
+0.52%
+0.03
5.79
开盘价
5.91
最高价
5.73
最低价
27,597
成交量
数据更新至: 2024-06-28
技术指标
5.79
MA5 (5日均线)
5.95
MA10 (10日均线)
6.18
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 | 5.79 | 5.91 | 5.73 | 5.81 | +0.52% | 27,597 | 16,156,923 |
| 2024-06-27 | 6.05 | 6.05 | 5.77 | 5.78 | -2.69% | 35,105 | 20,612,181 |
| 2024-06-26 | 5.75 | 5.95 | 5.63 | 5.94 | +3.3% | 28,809 | 16,763,209 |
| 2024-06-25 | 5.65 | 5.8 | 5.65 | 5.75 | +1.77% | 34,952 | 20,037,881 |
| 2024-06-24 | 5.96 | 5.96 | 5.62 | 5.65 | -5.36% | 46,699 | 26,771,089 |
| 2024-06-21 | 6 | 6.09 | 5.92 | 5.97 | -0.83% | 21,448 | 12,871,596 |
| 2024-06-20 | 6.2 | 6.2 | 6.02 | 6.02 | -2.43% | 31,783 | 19,346,166 |
| 2024-06-19 | 6.33 | 6.33 | 6.15 | 6.17 | -1.44% | 24,627 | 15,307,165 |
| 2024-06-18 | 6.22 | 6.26 | 6.12 | 6.26 | +1.95% | 28,194 | 17,483,263 |
| 2024-06-17 | 6.18 | 6.21 | 6.11 | 6.14 | -1.6% | 34,678 | 21,323,093 |
| 2024-06-14 | 6.27 | 6.27 | 6.13 | 6.24 | -0.32% | 25,615 | 15,866,858 |
| 2024-06-13 | 6.39 | 6.42 | 6.23 | 6.26 | -2.03% | 33,817 | 21,292,422 |
| 2024-06-12 | 6.25 | 6.4 | 6.25 | 6.39 | +0.95% | 24,544 | 15,634,794 |
| 2024-06-11 | 6.21 | 6.34 | 6.05 | 6.33 | +1.44% | 33,079 | 20,661,543 |
| 2024-06-07 | 6.11 | 6.29 | 6.11 | 6.24 | +3.14% | 46,715 | 29,047,142 |
| 2024-06-06 | 6.31 | 6.42 | 5.97 | 6.05 | -4.12% | 67,423 | 41,416,132 |
| 2024-06-05 | 6.47 | 6.47 | 6.3 | 6.31 | -2.47% | 45,973 | 29,243,753 |
| 2024-06-04 | 6.62 | 6.63 | 6.37 | 6.47 | -3% | 100,265 | 64,867,843 |
| 2024-06-03 | 6.92 | 7 | 6.6 | 6.67 | -6.32% | 99,361 | 67,140,382 |
| 2024-05-31 | 6.96 | 7.32 | 6.79 | 7.12 | +1.71% | 128,956 | 91,280,017 |
| 2024-05-30 | 6.93 | 7.26 | 6.85 | 7 | +2.34% | 132,377 | 93,944,059 |
| 2024-05-29 | 6.82 | 6.95 | 6.75 | 6.84 | +0.59% | 32,444 | 22,297,954 |
| 2024-05-28 | 6.86 | 6.95 | 6.8 | 6.8 | -1.88% | 29,559 | 20,257,588 |
| 2024-05-27 | 6.93 | 6.94 | 6.78 | 6.93 | +0.29% | 34,292 | 23,473,822 |
| 2024-05-24 | 7.1 | 7.1 | 6.91 | 6.91 | -1% | 25,828 | 18,008,302 |
| 2024-05-23 | 7.18 | 7.18 | 6.94 | 6.98 | -2.51% | 35,295 | 24,776,328 |
| 2024-05-22 | 7.11 | 7.2 | 7.07 | 7.16 | +0.7% | 29,784 | 21,237,748 |
| 2024-05-21 | 7.27 | 7.3 | 7.08 | 7.11 | -1.8% | 31,877 | 22,767,615 |
| 2024-05-20 | 7.15 | 7.26 | 7.08 | 7.24 | +1.26% | 39,093 | 28,238,057 |
| 2024-05-17 | 7.08 | 7.15 | 7.04 | 7.15 | +0.99% | 35,957 | 25,548,571 |
| 2024-05-16 | 7.15 | 7.19 | 7.05 | 7.08 | -0.14% | 33,078 | 23,537,354 |
| 2024-05-15 | 7.12 | 7.15 | 7.06 | 7.09 | -0.42% | 31,128 | 22,110,858 |
| 2024-05-14 | 7.12 | 7.21 | 7.06 | 7.12 | +0.71% | 38,836 | 27,639,565 |
| 2024-05-13 | 7.18 | 7.2 | 7.05 | 7.07 | -2.48% | 44,903 | 31,905,476 |
| 2024-05-10 | 7.49 | 7.57 | 7.23 | 7.25 | -1.09% | 69,042 | 50,672,165 |
| 2024-05-09 | 7.23 | 7.37 | 7.23 | 7.33 | +1.95% | 53,508 | 39,171,744 |
| 2024-05-08 | 7.36 | 7.38 | 7.14 | 7.19 | -2.18% | 61,079 | 44,156,303 |
| 2024-05-07 | 7.19 | 7.43 | 7.11 | 7.35 | +2.23% | 96,818 | 70,119,658 |
| 2024-05-06 | 7.04 | 7.2 | 6.91 | 7.19 | +4.05% | 75,103 | 53,224,351 |
| 2024-04-30 | 6.8 | 6.95 | 6.75 | 6.91 | +1.92% | 85,660 | 58,925,485 |
| 2024-04-29 | 6.59 | 6.78 | 6.55 | 6.78 | +3.51% | 55,877 | 37,486,961 |
| 2024-04-26 | 6.46 | 6.58 | 6.4 | 6.55 | +0.77% | 42,688 | 27,764,422 |
| 2024-04-25 | 6.41 | 6.6 | 6.39 | 6.5 | +1.4% | 50,073 | 32,699,425 |
| 2024-04-24 | 6.37 | 6.41 | 6.31 | 6.41 | +0.63% | 33,235 | 21,210,657 |
| 2024-04-23 | 6.43 | 6.43 | 6.3 | 6.37 | +1.11% | 32,770 | 20,824,338 |
| 2024-04-22 | 6.42 | 6.47 | 6.21 | 6.3 | -1.72% | 49,186 | 31,207,409 |
| 2024-04-19 | 6.59 | 6.62 | 6.4 | 6.41 | -4.19% | 72,887 | 47,121,484 |
| 2024-04-18 | 6.75 | 6.76 | 6.6 | 6.69 | -2.76% | 82,278 | 54,842,485 |
| 2024-04-17 | 6.6 | 6.93 | 6.56 | 6.88 | -0.15% | 145,055 | 98,429,975 |
| 2024-04-16 | 7.07 | 7.09 | 6.58 | 6.89 | -3.91% | 149,712 | 102,011,221 |
| 2024-04-15 | 7.49 | 7.85 | 6.96 | 7.17 | -1.92% | 145,435 | 105,781,155 |
| 2024-04-12 | 7.53 | 7.56 | 7.23 | 7.31 | -6.16% | 167,133 | 122,986,654 |
| 2024-04-11 | 7.55 | 7.95 | 7.55 | 7.79 | +3.18% | 210,378 | 162,730,128 |
| 2024-04-10 | 8.5 | 8.5 | 7.55 | 7.55 | -2.83% | 309,379 | 247,306,579 |
| 2024-04-09 | 7.48 | 7.77 | 7.45 | 7.77 | +10.06% | 64,457 | 49,707,964 |
| 2024-04-08 | 7.36 | 7.36 | 7.05 | 7.06 | -4.21% | 62,369 | 44,718,617 |
| 2024-04-03 | 7.4 | 7.5 | 7.29 | 7.37 | -1.34% | 63,044 | 46,538,680 |
| 2024-04-02 | 7.28 | 7.54 | 7.21 | 7.47 | +1.91% | 119,958 | 88,969,288 |
| 2024-04-01 | 7.19 | 7.51 | 7.07 | 7.33 | +3.68% | 100,826 | 73,409,753 |
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：