股票概览
5.63
-0.53%
-0.03
5.62
开盘价
5.78
最高价
5.57
最低价
29,231
成交量
数据更新至: 2024-06-28
技术指标
5.70
MA5 (5日均线)
5.81
MA10 (10日均线)
5.81
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 | 5.62 | 5.78 | 5.57 | 5.63 | -0.53% | 29,231 | 16,593,805 |
| 2024-06-27 | 5.85 | 5.88 | 5.65 | 5.66 | -3.25% | 30,809 | 17,722,047 |
| 2024-06-26 | 5.65 | 5.86 | 5.56 | 5.85 | +3.72% | 43,044 | 24,518,704 |
| 2024-06-25 | 5.72 | 5.86 | 5.6 | 5.64 | -1.4% | 34,454 | 19,650,850 |
| 2024-06-24 | 6.23 | 6.23 | 5.69 | 5.72 | -8.77% | 85,712 | 50,489,859 |
| 2024-06-21 | 5.92 | 6.43 | 5.81 | 6.27 | +5.91% | 88,582 | 55,106,747 |
| 2024-06-20 | 5.93 | 6.1 | 5.86 | 5.92 | +1.02% | 42,322 | 25,201,247 |
| 2024-06-19 | 5.81 | 5.91 | 5.76 | 5.86 | +1.21% | 28,722 | 16,789,619 |
| 2024-06-18 | 5.67 | 5.84 | 5.67 | 5.79 | +1.4% | 19,533 | 11,270,770 |
| 2024-06-17 | 5.72 | 5.77 | 5.66 | 5.71 | -0.87% | 23,046 | 13,176,752 |
| 2024-06-14 | 5.85 | 5.85 | 5.71 | 5.76 | -1.37% | 29,323 | 16,894,973 |
| 2024-06-13 | 5.78 | 5.92 | 5.64 | 5.84 | +1.04% | 43,026 | 24,983,707 |
| 2024-06-12 | 5.62 | 5.81 | 5.61 | 5.78 | +2.3% | 31,442 | 18,030,288 |
| 2024-06-11 | 5.64 | 5.66 | 5.41 | 5.65 | +0.89% | 31,382 | 17,370,956 |
| 2024-06-07 | 5.36 | 5.63 | 5.36 | 5.6 | +5.66% | 54,229 | 29,974,600 |
| 2024-06-06 | 5.73 | 5.79 | 5.22 | 5.3 | -7.67% | 93,530 | 50,702,491 |
| 2024-06-05 | 5.9 | 5.92 | 5.71 | 5.74 | -2.88% | 44,163 | 25,582,736 |
| 2024-06-04 | 6.1 | 6.29 | 5.87 | 5.91 | -3.9% | 53,609 | 31,952,765 |
| 2024-06-03 | 6.46 | 6.49 | 6.12 | 6.15 | -4.65% | 43,169 | 26,984,116 |
| 2024-05-31 | 6.4 | 6.48 | 6.38 | 6.45 | +1.26% | 20,199 | 12,982,286 |
| 2024-05-30 | 6.37 | 6.47 | 6.33 | 6.37 | -0.78% | 15,181 | 9,692,783 |
| 2024-05-29 | 6.37 | 6.47 | 6.35 | 6.42 | +1.1% | 20,914 | 13,420,500 |
| 2024-05-28 | 6.5 | 6.53 | 6.35 | 6.35 | -2.31% | 19,258 | 12,362,929 |
| 2024-05-27 | 6.55 | 6.56 | 6.31 | 6.5 | +0.62% | 22,582 | 14,492,625 |
| 2024-05-24 | 6.56 | 6.62 | 6.43 | 6.46 | -1.07% | 20,587 | 13,429,113 |
| 2024-05-23 | 6.71 | 6.73 | 6.5 | 6.53 | -2.97% | 26,045 | 17,138,580 |
| 2024-05-22 | 6.63 | 6.75 | 6.63 | 6.73 | +0.75% | 15,442 | 10,334,809 |
| 2024-05-21 | 6.89 | 6.89 | 6.62 | 6.68 | -2.77% | 26,358 | 17,681,502 |
| 2024-05-20 | 6.89 | 6.95 | 6.82 | 6.87 | +0.59% | 34,032 | 23,380,180 |
| 2024-05-17 | 6.77 | 6.9 | 6.74 | 6.83 | +0.89% | 30,819 | 20,983,568 |
| 2024-05-16 | 6.9 | 6.94 | 6.67 | 6.77 | -1.17% | 31,868 | 21,793,782 |
| 2024-05-15 | 6.92 | 7 | 6.84 | 6.85 | -1.86% | 22,503 | 15,543,035 |
| 2024-05-14 | 6.98 | 7.08 | 6.94 | 6.98 | +0.72% | 28,139 | 19,748,755 |
| 2024-05-13 | 7.14 | 7.14 | 6.87 | 6.93 | -3.21% | 38,983 | 27,307,728 |
| 2024-05-10 | 7.42 | 7.46 | 7.14 | 7.16 | -3.11% | 33,357 | 24,236,567 |
| 2024-05-09 | 7.36 | 7.5 | 7.29 | 7.39 | +0.82% | 37,356 | 27,645,191 |
| 2024-05-08 | 7.26 | 7.44 | 7.18 | 7.33 | +0.14% | 35,811 | 26,174,482 |
| 2024-05-07 | 7.3 | 7.37 | 7.25 | 7.32 | +0.14% | 31,457 | 22,993,531 |
| 2024-05-06 | 7.07 | 7.32 | 7.07 | 7.31 | +3.25% | 44,056 | 31,861,520 |
| 2024-04-30 | 7.21 | 7.38 | 7.01 | 7.08 | -4.19% | 68,226 | 48,375,016 |
| 2024-04-29 | 6.95 | 7.41 | 6.93 | 7.39 | +6.33% | 46,288 | 33,542,580 |
| 2024-04-26 | 6.79 | 6.96 | 6.76 | 6.95 | +2.36% | 35,958 | 24,815,682 |
| 2024-04-25 | 6.78 | 6.92 | 6.73 | 6.79 | +1.19% | 30,770 | 21,038,193 |
| 2024-04-24 | 6.68 | 6.78 | 6.58 | 6.71 | +1.51% | 26,989 | 18,070,951 |
| 2024-04-23 | 6.41 | 6.68 | 6.37 | 6.61 | +2.96% | 33,094 | 21,653,904 |
| 2024-04-22 | 6.36 | 6.54 | 6.25 | 6.42 | -0.16% | 26,333 | 16,930,720 |
| 2024-04-19 | 6.44 | 6.5 | 6.31 | 6.43 | -0.62% | 35,874 | 22,873,929 |
| 2024-04-18 | 6.58 | 6.64 | 6.42 | 6.47 | -1.37% | 34,048 | 22,142,685 |
| 2024-04-17 | 6.2 | 6.59 | 6.17 | 6.56 | +8.61% | 62,591 | 40,345,881 |
| 2024-04-16 | 6.5 | 6.64 | 6.01 | 6.04 | -8.62% | 78,796 | 48,635,306 |
| 2024-04-15 | 7.3 | 7.33 | 6.45 | 6.61 | -8.7% | 76,221 | 51,468,605 |
| 2024-04-12 | 7.33 | 7.45 | 7.23 | 7.24 | -0.96% | 20,933 | 15,327,021 |
| 2024-04-11 | 7.36 | 7.47 | 7.29 | 7.31 | -0.81% | 34,632 | 25,594,508 |
| 2024-04-10 | 7.64 | 7.71 | 7.27 | 7.37 | -4.29% | 39,428 | 29,368,751 |
| 2024-04-09 | 7.45 | 7.71 | 7.4 | 7.7 | +2.67% | 29,694 | 22,435,907 |
| 2024-04-08 | 7.82 | 7.86 | 7.47 | 7.5 | -4.09% | 33,895 | 25,680,565 |
| 2024-04-03 | 7.85 | 7.95 | 7.65 | 7.82 | -1.26% | 42,506 | 33,031,508 |
| 2024-04-02 | 7.95 | 8.01 | 7.87 | 7.92 | -0.63% | 30,055 | 23,838,114 |
| 2024-04-01 | 7.72 | 8 | 7.7 | 7.97 | +4.46% | 40,987 | 32,125,827 |
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：