股票概览
6.09
-0.81%
-0.05
6.14
开盘价
6.17
最高价
6.03
最低价
42,667
成交量
数据更新至: 2024-06-28
技术指标
6.12
MA5 (5日均线)
6.22
MA10 (10日均线)
6.37
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 | 6.14 | 6.17 | 6.03 | 6.09 | -0.81% | 42,667 | 26,091,222 |
| 2024-06-27 | 6.23 | 6.23 | 6.13 | 6.14 | -1.44% | 29,843 | 18,472,754 |
| 2024-06-26 | 6.14 | 6.24 | 6.06 | 6.23 | +1.96% | 47,321 | 29,152,520 |
| 2024-06-25 | 6.02 | 6.22 | 6.02 | 6.11 | +1.5% | 55,999 | 34,410,238 |
| 2024-06-24 | 6.15 | 6.2 | 5.97 | 6.02 | -3.22% | 55,906 | 33,974,690 |
| 2024-06-21 | 6.19 | 6.25 | 6.17 | 6.22 | -0.16% | 28,298 | 17,576,508 |
| 2024-06-20 | 6.34 | 6.41 | 6.21 | 6.23 | -2.5% | 48,205 | 30,368,918 |
| 2024-06-19 | 6.36 | 6.42 | 6.33 | 6.39 | +0.47% | 38,158 | 24,340,252 |
| 2024-06-18 | 6.33 | 6.39 | 6.31 | 6.36 | 0% | 27,156 | 17,271,583 |
| 2024-06-17 | 6.28 | 6.36 | 6.22 | 6.36 | +1.27% | 53,092 | 33,443,045 |
| 2024-06-14 | 6.37 | 6.4 | 6.27 | 6.28 | -1.1% | 40,766 | 25,740,940 |
| 2024-06-13 | 6.41 | 6.46 | 6.31 | 6.35 | -1.24% | 47,233 | 30,102,319 |
| 2024-06-12 | 6.33 | 6.48 | 6.33 | 6.43 | +0.78% | 33,228 | 21,363,989 |
| 2024-06-11 | 6.46 | 6.46 | 6.32 | 6.38 | -1.24% | 40,632 | 25,860,694 |
| 2024-06-07 | 6.38 | 6.49 | 6.34 | 6.46 | +1.73% | 53,336 | 34,232,787 |
| 2024-06-06 | 6.48 | 6.54 | 6.27 | 6.35 | -2.46% | 99,147 | 63,105,608 |
| 2024-06-05 | 6.68 | 6.7 | 6.48 | 6.51 | -2.54% | 85,483 | 56,260,425 |
| 2024-06-04 | 6.85 | 6.86 | 6.66 | 6.68 | -2.05% | 74,856 | 50,244,042 |
| 2024-06-03 | 7.03 | 7.03 | 6.78 | 6.82 | -2.99% | 125,496 | 86,305,033 |
| 2024-05-31 | 6.96 | 7.1 | 6.94 | 7.03 | +1.15% | 56,365 | 39,710,022 |
| 2024-05-30 | 7.03 | 7.06 | 6.94 | 6.95 | -1.14% | 39,318 | 27,445,525 |
| 2024-05-29 | 7.08 | 7.1 | 7.01 | 7.03 | -0.71% | 34,708 | 24,480,813 |
| 2024-05-28 | 7.08 | 7.11 | 6.99 | 7.08 | 0% | 41,380 | 29,191,774 |
| 2024-05-27 | 6.92 | 7.1 | 6.82 | 7.08 | +1.72% | 74,290 | 51,958,683 |
| 2024-05-24 | 7.16 | 7.16 | 6.94 | 6.96 | -2.52% | 69,430 | 48,897,684 |
| 2024-05-23 | 7.02 | 7.17 | 6.98 | 7.14 | +1.71% | 104,915 | 74,302,467 |
| 2024-05-22 | 6.98 | 7.03 | 6.97 | 7.02 | +0.14% | 40,353 | 28,243,122 |
| 2024-05-21 | 7.08 | 7.1 | 6.98 | 7.01 | -0.71% | 59,415 | 41,689,459 |
| 2024-05-20 | 7.09 | 7.13 | 7.05 | 7.06 | -0.7% | 60,770 | 43,033,919 |
| 2024-05-17 | 7.1 | 7.13 | 7.04 | 7.11 | +0.42% | 60,409 | 42,702,666 |
| 2024-05-16 | 7.09 | 7.13 | 7.04 | 7.08 | -0.14% | 62,305 | 44,156,494 |
| 2024-05-15 | 7.13 | 7.14 | 7.06 | 7.09 | -0.84% | 44,579 | 31,628,545 |
| 2024-05-14 | 7.16 | 7.22 | 7.11 | 7.15 | -0.14% | 51,181 | 36,603,202 |
| 2024-05-13 | 7.33 | 7.33 | 7.13 | 7.16 | -3.24% | 114,946 | 82,684,591 |
| 2024-05-10 | 7.45 | 7.51 | 7.34 | 7.4 | -0.4% | 82,116 | 60,849,459 |
| 2024-05-09 | 7.31 | 7.5 | 7.31 | 7.43 | +0.95% | 148,597 | 110,136,004 |
| 2024-05-08 | 7.6 | 7.7 | 7.33 | 7.36 | +0.27% | 216,136 | 160,956,521 |
| 2024-05-07 | 7.33 | 7.39 | 7.27 | 7.34 | +0.14% | 83,847 | 61,510,926 |
| 2024-05-06 | 7.16 | 7.44 | 7.12 | 7.33 | +2.37% | 183,230 | 133,073,024 |
| 2024-04-30 | 7.01 | 7.16 | 6.88 | 7.16 | +1.42% | 146,999 | 103,525,498 |
| 2024-04-29 | 6.97 | 7.11 | 6.97 | 7.06 | +1.29% | 84,341 | 59,545,604 |
| 2024-04-26 | 6.92 | 6.98 | 6.87 | 6.97 | +1.16% | 75,119 | 52,073,625 |
| 2024-04-25 | 6.88 | 6.95 | 6.84 | 6.89 | -0.14% | 55,306 | 38,157,402 |
| 2024-04-24 | 6.86 | 6.92 | 6.84 | 6.9 | +0.88% | 51,718 | 35,572,794 |
| 2024-04-23 | 7.06 | 7.09 | 6.8 | 6.84 | -2.98% | 105,868 | 73,096,862 |
| 2024-04-22 | 6.99 | 7.07 | 6.88 | 7.05 | +1% | 80,608 | 56,530,499 |
| 2024-04-19 | 7.12 | 7.14 | 6.89 | 6.98 | -2.51% | 164,582 | 115,240,953 |
| 2024-04-18 | 7.3 | 7.35 | 7.16 | 7.16 | -3.11% | 170,540 | 123,384,633 |
| 2024-04-17 | 6.85 | 7.42 | 6.85 | 7.39 | +8.04% | 265,480 | 193,194,980 |
| 2024-04-16 | 7.55 | 7.55 | 6.84 | 6.84 | -10% | 336,041 | 241,393,598 |
| 2024-04-15 | 7.3 | 7.75 | 7.2 | 7.6 | +3.54% | 370,818 | 279,113,353 |
| 2024-04-12 | 7.23 | 7.4 | 7.19 | 7.34 | +1.1% | 159,968 | 116,840,290 |
| 2024-04-11 | 7.19 | 7.4 | 7.13 | 7.26 | -0.82% | 169,956 | 123,171,391 |
| 2024-04-10 | 7.24 | 7.43 | 7.17 | 7.32 | +2.66% | 249,617 | 182,552,246 |
| 2024-04-09 | 7.16 | 7.27 | 7.09 | 7.13 | -1.25% | 102,368 | 73,069,439 |
| 2024-04-08 | 7.29 | 7.45 | 7.18 | 7.22 | -0.96% | 204,056 | 149,792,743 |
| 2024-04-03 | 7.21 | 7.52 | 7.08 | 7.29 | +4.29% | 326,265 | 238,001,820 |
| 2024-04-02 | 7.05 | 7.07 | 6.95 | 6.99 | -0.57% | 55,074 | 38,543,788 |
| 2024-04-01 | 7 | 7.06 | 6.98 | 7.03 | +1.01% | 55,874 | 39,239,804 |
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：