股票概览
5.55
-1.07%
-0.06
5.59
开盘价
5.73
最高价
5.51
最低价
60,764
成交量
数据更新至: 2024-06-28
技术指标
5.83
MA5 (5日均线)
5.79
MA10 (10日均线)
5.82
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 | 5.59 | 5.73 | 5.51 | 5.55 | -1.07% | 60,764 | 34,179,127 |
| 2024-06-27 | 5.92 | 5.97 | 5.6 | 5.61 | -4.92% | 72,709 | 41,661,855 |
| 2024-06-26 | 5.88 | 5.94 | 5.65 | 5.9 | 0% | 93,415 | 54,178,098 |
| 2024-06-25 | 6.14 | 6.27 | 5.81 | 5.9 | -4.38% | 127,988 | 76,649,804 |
| 2024-06-24 | 6.5 | 6.7 | 6.07 | 6.17 | -6.37% | 222,750 | 140,991,424 |
| 2024-06-21 | 6.2 | 6.59 | 6.2 | 6.59 | +20.04% | 144,788 | 94,678,488 |
| 2024-06-20 | 5.51 | 5.7 | 5.48 | 5.49 | -0.36% | 36,646 | 20,382,691 |
| 2024-06-19 | 5.58 | 5.64 | 5.51 | 5.51 | -1.25% | 19,026 | 10,549,743 |
| 2024-06-18 | 5.58 | 5.62 | 5.52 | 5.58 | +0.18% | 24,242 | 13,529,927 |
| 2024-06-17 | 5.7 | 5.7 | 5.54 | 5.57 | -2.11% | 26,741 | 14,911,788 |
| 2024-06-14 | 5.85 | 5.86 | 5.63 | 5.69 | -2.57% | 32,542 | 18,558,937 |
| 2024-06-13 | 5.83 | 5.91 | 5.71 | 5.84 | +0.17% | 25,841 | 15,044,652 |
| 2024-06-12 | 5.77 | 5.93 | 5.71 | 5.83 | +1.22% | 22,582 | 13,153,363 |
| 2024-06-11 | 5.67 | 5.8 | 5.56 | 5.76 | +1.23% | 31,707 | 18,036,028 |
| 2024-06-07 | 5.51 | 5.74 | 5.48 | 5.69 | +4.02% | 37,081 | 20,946,002 |
| 2024-06-06 | 5.81 | 5.89 | 5.38 | 5.47 | -6.17% | 48,061 | 26,710,800 |
| 2024-06-05 | 6 | 6.01 | 5.82 | 5.83 | -2.67% | 28,262 | 16,638,325 |
| 2024-06-04 | 6.05 | 6.08 | 5.88 | 5.99 | -1.16% | 28,097 | 16,766,614 |
| 2024-06-03 | 6.38 | 6.44 | 6.03 | 6.06 | -5.31% | 33,140 | 20,457,787 |
| 2024-05-31 | 6.25 | 6.46 | 6.25 | 6.4 | +2.4% | 21,153 | 13,448,369 |
| 2024-05-30 | 6.3 | 6.36 | 6.22 | 6.25 | -0.95% | 15,596 | 9,769,207 |
| 2024-05-29 | 6.32 | 6.43 | 6.29 | 6.31 | +0.16% | 15,055 | 9,577,077 |
| 2024-05-28 | 6.32 | 6.43 | 6.28 | 6.3 | -1.72% | 19,496 | 12,352,074 |
| 2024-05-27 | 6.4 | 6.45 | 6.25 | 6.41 | +0.79% | 20,974 | 13,287,210 |
| 2024-05-24 | 6.45 | 6.54 | 6.32 | 6.36 | -0.47% | 25,915 | 16,651,617 |
| 2024-05-23 | 6.62 | 6.62 | 6.35 | 6.39 | -3.62% | 28,018 | 18,111,176 |
| 2024-05-22 | 6.72 | 6.72 | 6.56 | 6.63 | -0.9% | 23,950 | 15,871,056 |
| 2024-05-21 | 6.59 | 6.74 | 6.54 | 6.69 | +1.06% | 32,515 | 21,680,053 |
| 2024-05-20 | 6.6 | 6.77 | 6.58 | 6.62 | +0.3% | 24,381 | 16,243,862 |
| 2024-05-17 | 6.56 | 6.71 | 6.5 | 6.6 | +1.07% | 21,423 | 14,090,487 |
| 2024-05-16 | 6.54 | 6.66 | 6.52 | 6.53 | -0.76% | 15,412 | 10,155,436 |
| 2024-05-15 | 6.74 | 6.74 | 6.57 | 6.58 | -1.5% | 16,972 | 11,267,201 |
| 2024-05-14 | 6.65 | 6.76 | 6.65 | 6.68 | +0.6% | 20,882 | 14,017,285 |
| 2024-05-13 | 6.9 | 6.9 | 6.59 | 6.64 | -2.06% | 33,944 | 22,645,971 |
| 2024-05-10 | 7.04 | 7.08 | 6.77 | 6.78 | -2.31% | 32,596 | 22,424,043 |
| 2024-05-09 | 6.92 | 7.08 | 6.86 | 6.94 | -0.29% | 37,005 | 25,837,163 |
| 2024-05-08 | 6.78 | 7.1 | 6.76 | 6.96 | +2.2% | 52,653 | 36,630,255 |
| 2024-05-07 | 6.84 | 6.88 | 6.72 | 6.81 | -0.58% | 25,562 | 17,384,529 |
| 2024-05-06 | 6.59 | 6.88 | 6.59 | 6.85 | +4.1% | 48,748 | 33,055,682 |
| 2024-04-30 | 6.39 | 6.61 | 6.39 | 6.58 | +2.81% | 44,645 | 28,998,777 |
| 2024-04-29 | 6.1 | 6.42 | 6.1 | 6.4 | +4.92% | 32,962 | 20,843,945 |
| 2024-04-26 | 5.99 | 6.11 | 5.93 | 6.1 | +1.84% | 32,556 | 19,637,906 |
| 2024-04-25 | 5.94 | 6.09 | 5.83 | 5.99 | +2.74% | 31,523 | 18,864,516 |
| 2024-04-24 | 5.86 | 5.91 | 5.74 | 5.83 | +0.52% | 24,094 | 14,047,228 |
| 2024-04-23 | 5.53 | 5.86 | 5.53 | 5.8 | +3.57% | 34,718 | 19,858,815 |
| 2024-04-22 | 5.59 | 5.67 | 5.37 | 5.6 | +0.54% | 31,921 | 17,708,460 |
| 2024-04-19 | 5.7 | 5.72 | 5.54 | 5.57 | -3.13% | 30,875 | 17,322,049 |
| 2024-04-18 | 5.96 | 5.96 | 5.71 | 5.75 | -2.87% | 36,963 | 21,388,434 |
| 2024-04-17 | 5.54 | 5.94 | 5.5 | 5.92 | +8.82% | 50,440 | 29,356,079 |
| 2024-04-16 | 5.98 | 5.98 | 5.4 | 5.44 | -9.33% | 60,624 | 33,626,799 |
| 2024-04-15 | 6.48 | 6.53 | 5.91 | 6 | -7.41% | 56,548 | 34,527,829 |
| 2024-04-12 | 6.65 | 6.73 | 6.47 | 6.48 | -3.28% | 33,220 | 21,748,677 |
| 2024-04-11 | 6.74 | 6.83 | 6.65 | 6.7 | -0.3% | 18,540 | 12,487,665 |
| 2024-04-10 | 7.04 | 7.04 | 6.69 | 6.72 | -3.72% | 29,312 | 19,911,564 |
| 2024-04-09 | 6.69 | 6.99 | 6.69 | 6.98 | +4.33% | 32,996 | 22,680,169 |
| 2024-04-08 | 7 | 7.05 | 6.69 | 6.69 | -4.43% | 28,344 | 19,358,999 |
| 2024-04-03 | 6.97 | 7.07 | 6.9 | 7 | 0% | 26,172 | 18,297,010 |
| 2024-04-02 | 7 | 7.05 | 6.89 | 7 | 0% | 28,782 | 20,028,866 |
| 2024-04-01 | 6.91 | 7.01 | 6.82 | 7 | +2.19% | 48,428 | 33,465,665 |
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：