股票概览
6
+1.52%
+0.09
5.95
开盘价
6.14
最高价
5.82
最低价
31,810
成交量
数据更新至: 2024-06-28
技术指标
5.81
MA5 (5日均线)
5.89
MA10 (10日均线)
6.01
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 | 5.95 | 6.14 | 5.82 | 6 | +1.52% | 31,810 | 19,252,925 |
| 2024-06-27 | 5.96 | 6.04 | 5.86 | 5.91 | -0.67% | 37,199 | 22,162,732 |
| 2024-06-26 | 5.54 | 5.96 | 5.45 | 5.95 | +5.68% | 36,144 | 20,616,467 |
| 2024-06-25 | 5.5 | 5.78 | 5.46 | 5.63 | +1.44% | 20,232 | 11,396,941 |
| 2024-06-24 | 5.92 | 5.92 | 5.53 | 5.55 | -6.09% | 33,967 | 19,252,671 |
| 2024-06-21 | 6.09 | 6.12 | 5.89 | 5.91 | -2.8% | 35,941 | 21,540,591 |
| 2024-06-20 | 6.01 | 6.33 | 5.95 | 6.08 | +0.83% | 51,011 | 31,363,392 |
| 2024-06-19 | 5.93 | 6.13 | 5.88 | 6.03 | +1.52% | 33,108 | 19,898,766 |
| 2024-06-18 | 5.87 | 6.02 | 5.75 | 5.94 | +1.19% | 41,205 | 24,435,277 |
| 2024-06-17 | 6.08 | 6.1 | 5.82 | 5.87 | -3.45% | 36,153 | 21,345,783 |
| 2024-06-14 | 6.22 | 6.22 | 6.04 | 6.08 | -2.25% | 26,666 | 16,276,182 |
| 2024-06-13 | 6.09 | 6.36 | 6 | 6.22 | +2.13% | 33,824 | 20,950,561 |
| 2024-06-12 | 5.88 | 6.13 | 5.88 | 6.09 | +3.57% | 26,748 | 16,199,501 |
| 2024-06-11 | 6.01 | 6.03 | 5.7 | 5.88 | -0.17% | 23,588 | 13,706,290 |
| 2024-06-07 | 5.7 | 5.94 | 5.69 | 5.89 | +5.75% | 30,983 | 18,141,264 |
| 2024-06-06 | 6.06 | 6.09 | 5.52 | 5.57 | -7.32% | 38,957 | 22,165,386 |
| 2024-06-05 | 6.18 | 6.24 | 5.98 | 6.01 | -3.69% | 32,431 | 19,606,119 |
| 2024-06-04 | 6.42 | 6.42 | 6.09 | 6.24 | -2.8% | 40,449 | 25,089,915 |
| 2024-06-03 | 6.91 | 6.94 | 6.35 | 6.42 | -7.63% | 47,813 | 31,378,966 |
| 2024-05-31 | 6.99 | 7.06 | 6.87 | 6.95 | 0% | 20,002 | 13,914,476 |
| 2024-05-30 | 7.07 | 7.17 | 6.92 | 6.95 | -2.11% | 19,209 | 13,483,345 |
| 2024-05-29 | 6.94 | 7.25 | 6.94 | 7.1 | +1.72% | 23,429 | 16,615,621 |
| 2024-05-28 | 6.96 | 7.15 | 6.85 | 6.98 | +0.72% | 33,557 | 23,602,414 |
| 2024-05-27 | 6.91 | 7.1 | 6.78 | 6.93 | -1% | 33,872 | 23,297,520 |
| 2024-05-24 | 7.2 | 7.25 | 6.93 | 7 | -2.1% | 34,836 | 24,793,468 |
| 2024-05-23 | 7.2 | 7.46 | 7.08 | 7.15 | -5.3% | 49,624 | 35,768,773 |
| 2024-05-22 | 7.7 | 7.85 | 7.32 | 7.55 | -3.82% | 90,476 | 67,597,404 |
| 2024-05-21 | 7.14 | 7.96 | 7.05 | 7.85 | +9.94% | 78,981 | 60,608,653 |
| 2024-05-20 | 7.4 | 7.5 | 7.1 | 7.14 | -1.92% | 30,488 | 22,125,987 |
| 2024-05-17 | 7.29 | 7.42 | 7.15 | 7.28 | +0.69% | 24,684 | 17,983,711 |
| 2024-05-16 | 6.96 | 7.44 | 6.96 | 7.23 | +4.18% | 26,610 | 19,362,215 |
| 2024-05-15 | 6.84 | 7.11 | 6.74 | 6.94 | +1.61% | 28,710 | 20,038,327 |
| 2024-05-14 | 6.93 | 7.15 | 6.8 | 6.83 | -2.71% | 28,765 | 19,869,399 |
| 2024-05-13 | 7.13 | 7.24 | 6.92 | 7.02 | -1.54% | 29,351 | 20,793,316 |
| 2024-05-10 | 7.41 | 7.49 | 7.1 | 7.13 | -3.39% | 28,837 | 20,824,343 |
| 2024-05-09 | 7.33 | 7.47 | 7.33 | 7.38 | +0.82% | 19,838 | 14,677,188 |
| 2024-05-08 | 7.25 | 7.43 | 7.18 | 7.32 | +0.97% | 30,744 | 22,556,271 |
| 2024-05-07 | 7.26 | 7.37 | 7.21 | 7.25 | -0.14% | 26,930 | 19,579,038 |
| 2024-05-06 | 6.99 | 7.47 | 6.99 | 7.26 | +4.76% | 50,011 | 36,420,159 |
| 2024-04-30 | 6.76 | 7.03 | 6.7 | 6.93 | +2.51% | 47,535 | 32,644,313 |
| 2024-04-29 | 6.35 | 6.79 | 6.2 | 6.76 | +9.56% | 45,036 | 29,673,583 |
| 2024-04-26 | 6.23 | 6.24 | 6.02 | 6.17 | +0.82% | 24,080 | 14,791,945 |
| 2024-04-25 | 6.13 | 6.22 | 6 | 6.12 | +0.49% | 19,841 | 12,159,501 |
| 2024-04-24 | 6.05 | 6.2 | 5.9 | 6.09 | +2.7% | 27,434 | 16,657,522 |
| 2024-04-23 | 5.69 | 6 | 5.69 | 5.93 | +4.22% | 28,624 | 16,842,231 |
| 2024-04-22 | 5.76 | 5.85 | 5.52 | 5.69 | -2.4% | 21,993 | 12,508,538 |
| 2024-04-19 | 5.94 | 5.94 | 5.67 | 5.83 | -2.35% | 31,057 | 17,941,510 |
| 2024-04-18 | 5.99 | 6.15 | 5.72 | 5.97 | -0.33% | 34,084 | 20,294,241 |
| 2024-04-17 | 5.28 | 6.07 | 5.28 | 5.99 | +14.97% | 57,840 | 33,601,140 |
| 2024-04-16 | 5.87 | 5.87 | 5.17 | 5.21 | -12.29% | 55,438 | 29,666,376 |
| 2024-04-15 | 6.6 | 6.85 | 5.78 | 5.94 | -10.68% | 62,280 | 38,309,059 |
| 2024-04-12 | 6.81 | 6.92 | 6.62 | 6.65 | -2.35% | 27,009 | 18,275,760 |
| 2024-04-11 | 6.9 | 6.98 | 6.66 | 6.81 | -0.29% | 26,768 | 18,321,988 |
| 2024-04-10 | 7.11 | 7.15 | 6.72 | 6.83 | -4.48% | 29,488 | 20,381,491 |
| 2024-04-09 | 6.86 | 7.24 | 6.86 | 7.15 | +3.92% | 26,474 | 18,740,148 |
| 2024-04-08 | 7.4 | 7.4 | 6.85 | 6.88 | -7.03% | 38,385 | 27,137,846 |
| 2024-04-03 | 7.69 | 7.69 | 7.21 | 7.4 | -2.76% | 28,624 | 21,140,431 |
| 2024-04-02 | 7.68 | 7.69 | 7.46 | 7.61 | -0.13% | 21,962 | 16,635,594 |
| 2024-04-01 | 7.44 | 7.64 | 7.4 | 7.62 | +2.97% | 23,019 | 17,391,671 |
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：