股票概览
6.06
-1.62%
-0.1
6.14
开盘价
6.23
最高价
6.03
最低价
321,104
成交量
数据更新至: 2024-06-28
技术指标
6.16
MA5 (5日均线)
6.26
MA10 (10日均线)
6.30
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 | 6.23 | 6.03 | 6.06 | -1.62% | 321,104 | 197,264,371 |
| 2024-06-27 | 6.19 | 6.21 | 6.13 | 6.16 | -0.96% | 186,794 | 115,137,229 |
| 2024-06-26 | 6.15 | 6.24 | 6.12 | 6.22 | +0.97% | 178,729 | 110,534,649 |
| 2024-06-25 | 6.22 | 6.24 | 6.11 | 6.16 | -0.96% | 235,582 | 145,467,114 |
| 2024-06-24 | 6.28 | 6.3 | 6.18 | 6.22 | -1.27% | 230,639 | 143,757,824 |
| 2024-06-21 | 6.3 | 6.36 | 6.29 | 6.3 | +0.16% | 191,499 | 121,033,426 |
| 2024-06-20 | 6.36 | 6.38 | 6.28 | 6.29 | -1.1% | 168,903 | 106,776,475 |
| 2024-06-19 | 6.41 | 6.44 | 6.36 | 6.36 | -0.78% | 163,323 | 104,305,769 |
| 2024-06-18 | 6.36 | 6.44 | 6.36 | 6.41 | +0.63% | 226,460 | 145,047,303 |
| 2024-06-17 | 6.32 | 6.38 | 6.26 | 6.37 | 0% | 228,317 | 144,839,923 |
| 2024-06-14 | 6.29 | 6.42 | 6.21 | 6.37 | +1.11% | 420,485 | 265,973,499 |
| 2024-06-13 | 6.29 | 6.35 | 6.26 | 6.3 | +0.32% | 193,850 | 122,059,298 |
| 2024-06-12 | 6.28 | 6.31 | 6.26 | 6.28 | -0.16% | 151,913 | 95,512,756 |
| 2024-06-11 | 6.27 | 6.34 | 6.25 | 6.29 | 0% | 175,398 | 110,400,794 |
| 2024-06-07 | 6.33 | 6.35 | 6.21 | 6.29 | 0% | 247,855 | 155,806,640 |
| 2024-06-06 | 6.4 | 6.43 | 6.28 | 6.29 | -1.72% | 267,008 | 168,959,381 |
| 2024-06-05 | 6.45 | 6.48 | 6.39 | 6.4 | -0.93% | 205,885 | 132,487,141 |
| 2024-06-04 | 6.39 | 6.47 | 6.37 | 6.46 | +1.25% | 237,413 | 152,777,606 |
| 2024-06-03 | 6.43 | 6.43 | 6.33 | 6.38 | -0.62% | 251,321 | 160,451,861 |
| 2024-05-31 | 6.42 | 6.47 | 6.41 | 6.42 | 0% | 208,076 | 133,859,683 |
| 2024-05-30 | 6.4 | 6.47 | 6.37 | 6.42 | -1.68% | 301,299 | 193,619,853 |
| 2024-05-29 | 6.5 | 6.61 | 6.49 | 6.53 | +0.31% | 234,345 | 153,552,271 |
| 2024-05-28 | 6.56 | 6.59 | 6.5 | 6.51 | -1.21% | 210,141 | 137,295,520 |
| 2024-05-27 | 6.63 | 6.64 | 6.5 | 6.59 | -0.3% | 331,809 | 217,707,466 |
| 2024-05-24 | 6.65 | 6.7 | 6.6 | 6.61 | -0.9% | 188,543 | 125,518,894 |
| 2024-05-23 | 6.77 | 6.79 | 6.64 | 6.67 | -1.77% | 356,388 | 238,659,666 |
| 2024-05-22 | 6.77 | 6.82 | 6.76 | 6.79 | +0.15% | 208,673 | 141,691,525 |
| 2024-05-21 | 6.8 | 6.82 | 6.75 | 6.78 | -0.59% | 203,693 | 138,235,119 |
| 2024-05-20 | 6.79 | 6.88 | 6.78 | 6.82 | +0.15% | 362,761 | 247,950,620 |
| 2024-05-17 | 6.71 | 6.81 | 6.7 | 6.81 | +1.34% | 286,124 | 193,284,491 |
| 2024-05-16 | 6.77 | 6.81 | 6.69 | 6.72 | -0.44% | 277,213 | 187,304,473 |
| 2024-05-15 | 6.96 | 6.97 | 6.73 | 6.75 | -2.32% | 465,094 | 316,454,573 |
| 2024-05-14 | 6.86 | 6.92 | 6.82 | 6.91 | +0.29% | 366,528 | 251,922,897 |
| 2024-05-13 | 6.82 | 6.94 | 6.75 | 6.89 | +0.88% | 402,152 | 275,357,703 |
| 2024-05-10 | 6.8 | 6.86 | 6.76 | 6.83 | +0.44% | 264,970 | 180,463,007 |
| 2024-05-09 | 6.73 | 6.84 | 6.73 | 6.8 | +0.89% | 254,299 | 172,874,908 |
| 2024-05-08 | 6.82 | 6.84 | 6.72 | 6.74 | -1.61% | 285,063 | 192,788,181 |
| 2024-05-07 | 6.84 | 6.89 | 6.81 | 6.85 | -0.15% | 307,846 | 210,548,417 |
| 2024-05-06 | 6.95 | 6.97 | 6.82 | 6.86 | +0.59% | 489,711 | 337,423,376 |
| 2024-04-30 | 6.86 | 6.89 | 6.78 | 6.82 | -0.87% | 520,542 | 355,508,629 |
| 2024-04-29 | 6.78 | 6.92 | 6.76 | 6.88 | +1.33% | 850,109 | 582,861,226 |
| 2024-04-26 | 6.48 | 6.79 | 6.43 | 6.79 | +6.59% | 872,134 | 575,828,282 |
| 2024-04-25 | 6.37 | 6.4 | 6.33 | 6.37 | -0.16% | 216,529 | 137,777,882 |
| 2024-04-24 | 6.36 | 6.4 | 6.33 | 6.38 | +0.31% | 210,346 | 133,828,246 |
| 2024-04-23 | 6.4 | 6.43 | 6.35 | 6.36 | -0.63% | 228,923 | 146,080,382 |
| 2024-04-22 | 6.4 | 6.49 | 6.38 | 6.4 | -0.62% | 262,178 | 168,171,280 |
| 2024-04-19 | 6.45 | 6.53 | 6.43 | 6.44 | -0.77% | 304,025 | 196,794,846 |
| 2024-04-18 | 6.42 | 6.57 | 6.39 | 6.49 | +0.46% | 410,817 | 266,582,936 |
| 2024-04-17 | 6.4 | 6.47 | 6.34 | 6.46 | +1.89% | 393,537 | 251,540,454 |
| 2024-04-16 | 6.46 | 6.52 | 6.32 | 6.34 | -2.76% | 414,756 | 266,144,985 |
| 2024-04-15 | 6.35 | 6.55 | 6.27 | 6.52 | +2.52% | 418,439 | 270,040,518 |
| 2024-04-12 | 6.46 | 6.49 | 6.34 | 6.36 | -1.55% | 249,021 | 159,508,294 |
| 2024-04-11 | 6.4 | 6.52 | 6.39 | 6.46 | +0.31% | 229,045 | 148,286,016 |
| 2024-04-10 | 6.53 | 6.54 | 6.39 | 6.44 | -1.53% | 292,684 | 189,133,531 |
| 2024-04-09 | 6.53 | 6.57 | 6.51 | 6.54 | +0.46% | 173,214 | 113,207,820 |
| 2024-04-08 | 6.62 | 6.62 | 6.51 | 6.51 | -2.25% | 320,878 | 210,647,546 |
| 2024-04-03 | 6.67 | 6.71 | 6.63 | 6.66 | -0.45% | 290,739 | 193,523,259 |
| 2024-04-02 | 6.62 | 6.84 | 6.62 | 6.69 | +0.45% | 474,001 | 318,951,329 |
| 2024-04-01 | 6.63 | 6.69 | 6.61 | 6.66 | +1.83% | 354,531 | 235,669,969 |
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：