股票概览
6.17
+2.83%
+0.17
6.05
开盘价
6.24
最高价
5.98
最低价
256,173
成交量
数据更新至: 2024-06-28
技术指标
6.13
MA5 (5日均线)
6.29
MA10 (10日均线)
6.47
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 | 6.05 | 6.24 | 5.98 | 6.17 | +2.83% | 256,173 | 157,369,382 |
| 2024-06-27 | 6.18 | 6.2 | 5.99 | 6 | -3.23% | 170,955 | 103,940,438 |
| 2024-06-26 | 6.08 | 6.2 | 6.01 | 6.2 | +1.64% | 192,376 | 117,360,002 |
| 2024-06-25 | 6.19 | 6.21 | 6.06 | 6.1 | -1.45% | 190,424 | 116,537,190 |
| 2024-06-24 | 6.3 | 6.39 | 6.18 | 6.19 | -1.59% | 203,294 | 127,220,226 |
| 2024-06-21 | 6.23 | 6.42 | 6.21 | 6.29 | +0.8% | 223,221 | 141,273,231 |
| 2024-06-20 | 6.43 | 6.49 | 6.2 | 6.24 | -4% | 318,009 | 200,194,237 |
| 2024-06-19 | 6.66 | 6.67 | 6.49 | 6.5 | -2.26% | 202,928 | 132,739,353 |
| 2024-06-18 | 6.48 | 6.68 | 6.37 | 6.65 | +2.15% | 308,446 | 201,728,885 |
| 2024-06-17 | 6.66 | 6.76 | 6.49 | 6.51 | -3.27% | 296,490 | 195,664,523 |
| 2024-06-14 | 6.8 | 6.81 | 6.65 | 6.73 | -1.61% | 357,885 | 240,168,831 |
| 2024-06-13 | 6.69 | 6.95 | 6.66 | 6.84 | +4.59% | 632,217 | 429,989,637 |
| 2024-06-12 | 6.53 | 6.62 | 6.47 | 6.54 | +0.15% | 261,182 | 170,693,465 |
| 2024-06-11 | 6.49 | 6.53 | 6.38 | 6.53 | +1.08% | 261,564 | 169,142,431 |
| 2024-06-07 | 6.49 | 6.57 | 6.33 | 6.46 | 0% | 284,027 | 182,643,714 |
| 2024-06-06 | 6.48 | 6.6 | 6.35 | 6.46 | -1.52% | 435,517 | 282,290,410 |
| 2024-06-05 | 6.78 | 6.81 | 6.55 | 6.56 | -4.51% | 372,106 | 247,751,621 |
| 2024-06-04 | 6.81 | 6.95 | 6.53 | 6.87 | +0.15% | 539,038 | 362,003,398 |
| 2024-06-03 | 6.99 | 7.18 | 6.7 | 6.86 | +1.93% | 681,614 | 472,810,682 |
| 2024-05-31 | 6.76 | 6.86 | 6.68 | 6.73 | -1.46% | 447,607 | 301,472,479 |
| 2024-05-30 | 7.2 | 7.33 | 6.8 | 6.83 | -4.87% | 681,504 | 473,655,443 |
| 2024-05-29 | 7.32 | 7.33 | 7.03 | 7.18 | -3.49% | 675,187 | 485,710,710 |
| 2024-05-28 | 7.11 | 7.51 | 6.98 | 7.44 | +4.06% | 928,897 | 676,178,669 |
| 2024-05-27 | 7.43 | 7.68 | 7.07 | 7.15 | -4.67% | 795,477 | 581,942,105 |
| 2024-05-24 | 7.3 | 7.99 | 7.24 | 7.5 | +2.74% | 1,026,728 | 783,310,618 |
| 2024-05-23 | 7.12 | 7.46 | 7.06 | 7.3 | +1.67% | 657,151 | 478,237,773 |
| 2024-05-22 | 7.25 | 7.34 | 7.12 | 7.18 | -1.24% | 508,620 | 367,463,333 |
| 2024-05-21 | 7.46 | 7.56 | 7.25 | 7.27 | -5.09% | 739,851 | 543,547,062 |
| 2024-05-20 | 7.47 | 8 | 7.1 | 7.66 | +4.36% | 1,407,582 | 1,048,283,235 |
| 2024-05-17 | 6.7 | 7.34 | 6.7 | 7.34 | +10.04% | 469,118 | 339,166,440 |
| 2024-05-16 | 6.73 | 6.96 | 6.66 | 6.67 | -2.49% | 538,222 | 364,620,775 |
| 2024-05-15 | 7.35 | 7.6 | 6.81 | 6.84 | -7.07% | 930,751 | 663,513,455 |
| 2024-05-14 | 7.5 | 7.83 | 7.3 | 7.36 | +3.08% | 1,318,835 | 987,251,448 |
| 2024-05-13 | 7 | 7.14 | 6.99 | 7.14 | +10.02% | 629,010 | 447,701,958 |
| 2024-05-10 | 6.34 | 6.58 | 6.32 | 6.49 | +3.02% | 341,295 | 221,646,023 |
| 2024-05-09 | 6.32 | 6.4 | 6.27 | 6.3 | -0.47% | 251,039 | 158,655,968 |
| 2024-05-08 | 6.36 | 6.48 | 6.32 | 6.33 | -1.09% | 192,692 | 123,093,053 |
| 2024-05-07 | 6.35 | 6.5 | 6.3 | 6.4 | +0.95% | 250,843 | 160,233,646 |
| 2024-05-06 | 6.36 | 6.39 | 6.26 | 6.34 | +1.12% | 247,700 | 156,679,334 |
| 2024-04-30 | 6.3 | 6.35 | 6.23 | 6.27 | +0.16% | 209,632 | 131,498,084 |
| 2024-04-29 | 6.12 | 6.3 | 6.09 | 6.26 | +2.96% | 297,951 | 185,297,285 |
| 2024-04-26 | 6.01 | 6.08 | 6 | 6.08 | +0.5% | 168,876 | 102,016,752 |
| 2024-04-25 | 6 | 6.06 | 5.93 | 6.05 | +0.67% | 143,043 | 85,862,642 |
| 2024-04-24 | 5.83 | 6.01 | 5.83 | 6.01 | +3.26% | 189,085 | 112,337,287 |
| 2024-04-23 | 5.96 | 5.96 | 5.8 | 5.82 | -2.68% | 197,332 | 115,532,070 |
| 2024-04-22 | 6.01 | 6.05 | 5.96 | 5.98 | -0.33% | 158,090 | 94,908,544 |
| 2024-04-19 | 6.02 | 6.09 | 5.96 | 6 | -0.17% | 182,238 | 109,571,355 |
| 2024-04-18 | 6.12 | 6.19 | 5.99 | 6.01 | -1.8% | 297,240 | 180,558,469 |
| 2024-04-17 | 5.95 | 6.12 | 5.95 | 6.12 | +3.55% | 268,809 | 162,775,089 |
| 2024-04-16 | 6.08 | 6.13 | 5.9 | 5.91 | -3.43% | 286,153 | 171,867,071 |
| 2024-04-15 | 6.13 | 6.2 | 5.99 | 6.12 | +0.66% | 312,449 | 190,768,099 |
| 2024-04-12 | 6.08 | 6.18 | 6.03 | 6.08 | +0.5% | 237,552 | 144,969,475 |
| 2024-04-11 | 5.91 | 6.09 | 5.84 | 6.05 | +1.68% | 283,800 | 170,979,501 |
| 2024-04-10 | 6 | 6.09 | 5.9 | 5.95 | -0.83% | 310,651 | 186,492,318 |
| 2024-04-09 | 6.08 | 6.19 | 5.95 | 6 | +1.87% | 329,359 | 198,179,919 |
| 2024-04-08 | 5.88 | 6.02 | 5.86 | 5.89 | -0.34% | 264,363 | 157,250,762 |
| 2024-04-03 | 5.9 | 5.96 | 5.83 | 5.91 | +0.17% | 196,223 | 115,320,296 |
| 2024-04-02 | 5.76 | 5.91 | 5.76 | 5.9 | +1.9% | 257,051 | 150,760,114 |
| 2024-04-01 | 5.84 | 5.85 | 5.72 | 5.79 | -0.34% | 195,468 | 112,786,320 |
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：