股票概览
6.12
0%
0
6.12
开盘价
6.22
最高价
6.08
最低价
30,806
成交量
数据更新至: 2024-06-28
技术指标
6.19
MA5 (5日均线)
6.21
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 | 6.12 | 6.22 | 6.08 | 6.12 | 0% | 30,806 | 18,964,434 |
| 2024-06-27 | 6.25 | 6.26 | 6.1 | 6.12 | -2.39% | 47,889 | 29,479,227 |
| 2024-06-26 | 6.28 | 6.29 | 6.19 | 6.27 | +0.64% | 32,572 | 20,331,001 |
| 2024-06-25 | 6.21 | 6.31 | 6.14 | 6.23 | +0.32% | 40,469 | 25,231,690 |
| 2024-06-24 | 6.3 | 6.36 | 6.11 | 6.21 | -2.05% | 80,265 | 50,037,131 |
| 2024-06-21 | 6.35 | 6.42 | 6.3 | 6.34 | -0.63% | 77,233 | 49,108,638 |
| 2024-06-20 | 6.17 | 6.4 | 6.1 | 6.38 | +3.24% | 114,037 | 71,608,910 |
| 2024-06-19 | 6.16 | 6.25 | 6.16 | 6.18 | +0.32% | 42,743 | 26,470,177 |
| 2024-06-18 | 6.16 | 6.21 | 6.11 | 6.16 | +1.82% | 53,503 | 32,951,893 |
| 2024-06-17 | 6.06 | 6.08 | 6.02 | 6.05 | -0.49% | 30,309 | 18,324,406 |
| 2024-06-14 | 6.02 | 6.12 | 5.98 | 6.08 | +0.83% | 42,125 | 25,578,625 |
| 2024-06-13 | 6.16 | 6.2 | 6 | 6.03 | -2.11% | 59,352 | 36,063,828 |
| 2024-06-12 | 6.14 | 6.26 | 6.1 | 6.16 | -0.32% | 54,781 | 33,918,344 |
| 2024-06-11 | 6.13 | 6.2 | 5.95 | 6.18 | +0.32% | 105,282 | 63,761,548 |
| 2024-06-07 | 6.2 | 6.26 | 6.07 | 6.16 | -6.95% | 88,029 | 54,093,805 |
| 2024-06-06 | 6.73 | 6.74 | 6.55 | 6.62 | -1.19% | 88,403 | 58,468,773 |
| 2024-06-05 | 6.77 | 6.77 | 6.67 | 6.7 | -0.89% | 54,765 | 36,743,926 |
| 2024-06-04 | 6.72 | 6.78 | 6.61 | 6.76 | +0.75% | 56,964 | 38,188,711 |
| 2024-06-03 | 6.95 | 6.96 | 6.69 | 6.71 | -3.03% | 112,389 | 76,279,714 |
| 2024-05-31 | 7.01 | 7.04 | 6.91 | 6.92 | -1% | 68,522 | 47,615,439 |
| 2024-05-30 | 7.02 | 7.06 | 6.97 | 6.99 | -0.71% | 41,147 | 28,831,699 |
| 2024-05-29 | 7.04 | 7.11 | 7 | 7.04 | +0.57% | 48,641 | 34,348,965 |
| 2024-05-28 | 7.1 | 7.13 | 6.98 | 7 | -1.41% | 60,648 | 42,577,636 |
| 2024-05-27 | 7.19 | 7.23 | 7.01 | 7.1 | -0.98% | 58,941 | 41,666,317 |
| 2024-05-24 | 7.27 | 7.3 | 7.16 | 7.17 | -1.51% | 54,288 | 39,284,435 |
| 2024-05-23 | 7.46 | 7.47 | 7.26 | 7.28 | -2.28% | 71,274 | 52,187,735 |
| 2024-05-22 | 7.37 | 7.55 | 7.37 | 7.45 | +0.54% | 91,986 | 68,735,663 |
| 2024-05-21 | 7.37 | 7.49 | 7.34 | 7.41 | 0% | 70,718 | 52,386,881 |
| 2024-05-20 | 7.51 | 7.56 | 7.37 | 7.41 | -1.85% | 113,235 | 84,117,629 |
| 2024-05-17 | 7.38 | 7.56 | 7.25 | 7.55 | +2.17% | 154,289 | 114,031,902 |
| 2024-05-16 | 7.21 | 7.48 | 7.21 | 7.39 | +2.21% | 128,543 | 94,718,013 |
| 2024-05-15 | 7.09 | 7.33 | 7.06 | 7.23 | +1.83% | 131,043 | 94,845,315 |
| 2024-05-14 | 7.04 | 7.13 | 7.01 | 7.1 | +1.14% | 64,009 | 45,369,968 |
| 2024-05-13 | 7.06 | 7.06 | 6.91 | 7.02 | -0.57% | 59,105 | 41,338,349 |
| 2024-05-10 | 7.04 | 7.09 | 6.96 | 7.06 | +0.43% | 63,571 | 44,696,843 |
| 2024-05-09 | 6.9 | 7.07 | 6.9 | 7.03 | +2.03% | 86,375 | 60,544,747 |
| 2024-05-08 | 7.04 | 7.04 | 6.87 | 6.89 | -2.13% | 99,353 | 68,925,273 |
| 2024-05-07 | 7.05 | 7.11 | 6.99 | 7.04 | -0.42% | 79,205 | 55,684,036 |
| 2024-05-06 | 7.02 | 7.15 | 7 | 7.07 | +1.58% | 131,291 | 93,140,877 |
| 2024-04-30 | 7.2 | 7.24 | 6.94 | 6.96 | -5.31% | 166,637 | 116,702,881 |
| 2024-04-29 | 7.01 | 7.35 | 6.98 | 7.35 | +4.26% | 135,194 | 97,715,942 |
| 2024-04-26 | 6.97 | 7.06 | 6.85 | 7.05 | +0.57% | 117,390 | 81,531,848 |
| 2024-04-25 | 7.09 | 7.12 | 6.86 | 7.01 | -1.82% | 91,168 | 63,933,623 |
| 2024-04-24 | 7.16 | 7.23 | 7.07 | 7.14 | -1.11% | 56,883 | 40,483,181 |
| 2024-04-23 | 7.25 | 7.31 | 7.18 | 7.22 | -0.96% | 61,110 | 44,180,181 |
| 2024-04-22 | 7.27 | 7.41 | 7.26 | 7.29 | -0.14% | 49,276 | 36,000,422 |
| 2024-04-19 | 7.25 | 7.34 | 7.15 | 7.3 | +0.83% | 53,268 | 38,720,587 |
| 2024-04-18 | 7.26 | 7.32 | 7.2 | 7.24 | -0.28% | 50,486 | 36,652,932 |
| 2024-04-17 | 7.01 | 7.27 | 7.01 | 7.26 | +3.42% | 66,130 | 47,499,662 |
| 2024-04-16 | 7.17 | 7.3 | 6.99 | 7.02 | -3.31% | 88,314 | 62,758,261 |
| 2024-04-15 | 7.39 | 7.45 | 7.14 | 7.26 | -1.89% | 81,644 | 59,385,076 |
| 2024-04-12 | 7.55 | 7.64 | 7.38 | 7.4 | -2.89% | 67,820 | 50,668,114 |
| 2024-04-11 | 7.47 | 7.66 | 7.42 | 7.62 | +1.87% | 78,731 | 59,710,670 |
| 2024-04-10 | 7.6 | 7.62 | 7.41 | 7.48 | -1.58% | 41,409 | 31,059,688 |
| 2024-04-09 | 7.46 | 7.63 | 7.45 | 7.6 | +2.15% | 53,939 | 40,751,256 |
| 2024-04-08 | 7.62 | 7.63 | 7.44 | 7.44 | -1.98% | 53,661 | 40,355,006 |
| 2024-04-03 | 7.51 | 7.66 | 7.51 | 7.59 | +0.66% | 57,886 | 43,959,285 |
| 2024-04-02 | 7.46 | 7.57 | 7.44 | 7.54 | +1.07% | 79,011 | 59,447,200 |
| 2024-04-01 | 7.27 | 7.46 | 7.25 | 7.46 | +2.75% | 103,631 | 76,241,398 |
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：