股票概览
6
+0.84%
+0.05
5.97
开盘价
6.14
最高价
5.9
最低价
27,223
成交量
数据更新至: 2024-06-28
技术指标
5.97
MA5 (5日均线)
6.14
MA10 (10日均线)
6.32
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 | 5.97 | 6.14 | 5.9 | 6 | +0.84% | 27,223 | 16,478,748 |
| 2024-06-27 | 6.13 | 6.18 | 5.95 | 5.95 | -2.94% | 23,223 | 14,034,229 |
| 2024-06-26 | 5.84 | 6.14 | 5.79 | 6.13 | +4.07% | 31,832 | 19,054,617 |
| 2024-06-25 | 5.95 | 6.03 | 5.8 | 5.89 | 0% | 37,535 | 22,149,504 |
| 2024-06-24 | 6.2 | 6.2 | 5.85 | 5.89 | -4.69% | 42,275 | 25,239,534 |
| 2024-06-21 | 6.18 | 6.26 | 6.11 | 6.18 | 0% | 23,861 | 14,761,061 |
| 2024-06-20 | 6.42 | 6.5 | 6.17 | 6.18 | -3.74% | 33,025 | 20,758,843 |
| 2024-06-19 | 6.47 | 6.54 | 6.41 | 6.42 | -0.93% | 21,990 | 14,207,255 |
| 2024-06-18 | 6.3 | 6.5 | 6.3 | 6.48 | +2.53% | 28,350 | 18,254,619 |
| 2024-06-17 | 6.45 | 6.48 | 6.31 | 6.32 | -1.86% | 30,912 | 19,663,835 |
| 2024-06-14 | 6.46 | 6.47 | 6.29 | 6.44 | +0.47% | 32,671 | 20,927,598 |
| 2024-06-13 | 6.53 | 6.53 | 6.32 | 6.41 | -1.08% | 28,354 | 18,171,109 |
| 2024-06-12 | 6.42 | 6.54 | 6.37 | 6.48 | +0.93% | 33,291 | 21,573,295 |
| 2024-06-11 | 6.3 | 6.43 | 6.1 | 6.42 | +2.07% | 39,937 | 25,200,205 |
| 2024-06-07 | 6.02 | 6.31 | 6.02 | 6.29 | +3.62% | 47,309 | 29,426,610 |
| 2024-06-06 | 6.43 | 6.5 | 5.99 | 6.07 | -5.6% | 88,536 | 54,370,822 |
| 2024-06-05 | 6.31 | 6.67 | 6.31 | 6.43 | -1.98% | 44,955 | 29,395,841 |
| 2024-06-04 | 6.81 | 6.82 | 6.42 | 6.56 | -3.67% | 62,266 | 40,857,098 |
| 2024-06-03 | 7.1 | 7.12 | 6.7 | 6.81 | -4.22% | 49,953 | 34,461,433 |
| 2024-05-31 | 7.08 | 7.14 | 6.98 | 7.11 | +1.14% | 32,642 | 23,071,879 |
| 2024-05-30 | 6.9 | 7.06 | 6.76 | 7.03 | +1.3% | 26,602 | 18,576,925 |
| 2024-05-29 | 7.03 | 7.19 | 6.91 | 6.94 | -0.72% | 28,974 | 20,379,000 |
| 2024-05-28 | 6.76 | 7.1 | 6.76 | 6.99 | -1.27% | 32,926 | 23,081,627 |
| 2024-05-27 | 7.14 | 7.16 | 6.9 | 7.08 | -0.28% | 47,169 | 32,986,276 |
| 2024-05-24 | 7.28 | 7.34 | 7.08 | 7.1 | -2.2% | 39,743 | 28,621,643 |
| 2024-05-23 | 7.23 | 7.41 | 7.22 | 7.26 | -1.09% | 33,445 | 24,476,288 |
| 2024-05-22 | 7.38 | 7.43 | 7.26 | 7.34 | -0.54% | 27,102 | 19,854,780 |
| 2024-05-21 | 7.45 | 7.45 | 7.33 | 7.38 | -1.34% | 30,987 | 22,885,778 |
| 2024-05-20 | 7.5 | 7.59 | 7.39 | 7.48 | +0.67% | 34,901 | 26,129,914 |
| 2024-05-17 | 7.25 | 7.45 | 7.24 | 7.43 | +2.48% | 37,160 | 27,365,553 |
| 2024-05-16 | 7.26 | 7.37 | 7.21 | 7.25 | +0.28% | 36,445 | 26,614,068 |
| 2024-05-15 | 7.35 | 7.35 | 7.14 | 7.23 | -0.82% | 21,784 | 15,813,869 |
| 2024-05-14 | 7.34 | 7.4 | 7.24 | 7.29 | +0.14% | 38,324 | 27,997,198 |
| 2024-05-13 | 7.55 | 7.55 | 7.23 | 7.28 | -4.08% | 45,408 | 33,368,247 |
| 2024-05-10 | 7.63 | 7.71 | 7.54 | 7.59 | -0.39% | 45,996 | 35,087,533 |
| 2024-05-09 | 7.45 | 7.66 | 7.45 | 7.62 | +2.56% | 55,283 | 41,858,451 |
| 2024-05-08 | 7.56 | 7.65 | 7.39 | 7.43 | -1.2% | 51,571 | 38,613,251 |
| 2024-05-07 | 7.34 | 7.56 | 7.32 | 7.52 | +2.73% | 53,650 | 40,036,886 |
| 2024-05-06 | 7.27 | 7.33 | 7.18 | 7.32 | +2.38% | 39,855 | 28,976,896 |
| 2024-04-30 | 7.15 | 7.23 | 7.07 | 7.15 | +0.28% | 44,753 | 31,987,293 |
| 2024-04-29 | 7.18 | 7.18 | 7.04 | 7.13 | +0.99% | 44,682 | 31,766,669 |
| 2024-04-26 | 7.01 | 7.14 | 6.92 | 7.06 | +1.15% | 39,362 | 27,686,677 |
| 2024-04-25 | 6.98 | 7.05 | 6.91 | 6.98 | 0% | 37,940 | 26,466,644 |
| 2024-04-24 | 6.83 | 7 | 6.8 | 6.98 | +2.35% | 50,562 | 34,997,410 |
| 2024-04-23 | 6.85 | 6.98 | 6.73 | 6.82 | -0.29% | 53,758 | 36,839,432 |
| 2024-04-22 | 6.72 | 6.88 | 6.32 | 6.84 | +1.48% | 81,398 | 54,484,724 |
| 2024-04-19 | 6.64 | 6.83 | 6.5 | 6.74 | +0.9% | 54,064 | 36,273,542 |
| 2024-04-18 | 6.98 | 6.98 | 6.61 | 6.68 | -0.15% | 75,872 | 51,083,173 |
| 2024-04-17 | 6.18 | 6.69 | 6.15 | 6.69 | +10.03% | 59,622 | 38,952,966 |
| 2024-04-16 | 6.74 | 6.74 | 6.08 | 6.08 | -9.93% | 95,637 | 60,363,589 |
| 2024-04-15 | 7.42 | 7.48 | 6.68 | 6.75 | -9.03% | 109,422 | 76,069,711 |
| 2024-04-12 | 7.51 | 7.56 | 7.35 | 7.42 | -1.07% | 32,922 | 24,575,723 |
| 2024-04-11 | 7.48 | 7.59 | 7.38 | 7.5 | +0.27% | 34,889 | 26,147,774 |
| 2024-04-10 | 7.72 | 7.73 | 7.4 | 7.48 | -3.73% | 42,736 | 32,167,494 |
| 2024-04-09 | 7.66 | 7.79 | 7.56 | 7.77 | -0.38% | 38,943 | 29,905,086 |
| 2024-04-08 | 7.91 | 8.01 | 7.63 | 7.8 | -1.64% | 53,696 | 41,799,660 |
| 2024-04-03 | 7.91 | 7.95 | 7.73 | 7.93 | +0.25% | 35,834 | 28,089,791 |
| 2024-04-02 | 7.97 | 7.98 | 7.83 | 7.91 | -0.75% | 42,279 | 33,417,530 |
| 2024-04-01 | 7.83 | 7.99 | 7.82 | 7.97 | +1.01% | 62,155 | 49,097,456 |
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：