股票概览
6.44
-0.31%
-0.02
6.48
开盘价
6.57
最高价
6.41
最低价
61,288
成交量
数据更新至: 2024-06-28
技术指标
6.50
MA5 (5日均线)
6.61
MA10 (10日均线)
6.71
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 | 6.48 | 6.57 | 6.41 | 6.44 | -0.31% | 61,288 | 39,872,119 |
| 2024-06-27 | 6.52 | 6.57 | 6.44 | 6.46 | -1.97% | 47,660 | 30,960,879 |
| 2024-06-26 | 6.45 | 6.59 | 6.36 | 6.59 | +1.7% | 71,005 | 45,951,093 |
| 2024-06-25 | 6.5 | 6.6 | 6.47 | 6.48 | -0.77% | 56,043 | 36,654,546 |
| 2024-06-24 | 6.55 | 6.7 | 6.41 | 6.53 | -1.95% | 90,498 | 59,126,085 |
| 2024-06-21 | 6.6 | 6.7 | 6.6 | 6.66 | +0.91% | 46,319 | 30,867,372 |
| 2024-06-20 | 6.77 | 6.82 | 6.6 | 6.6 | -3.51% | 78,858 | 52,728,483 |
| 2024-06-19 | 6.72 | 6.95 | 6.61 | 6.84 | +1.18% | 101,515 | 68,773,778 |
| 2024-06-18 | 6.71 | 6.79 | 6.67 | 6.76 | +0.6% | 63,996 | 43,181,314 |
| 2024-06-17 | 6.62 | 6.75 | 6.55 | 6.72 | +0.45% | 65,187 | 43,407,197 |
| 2024-06-14 | 6.76 | 6.86 | 6.6 | 6.69 | -0.59% | 106,300 | 71,047,665 |
| 2024-06-13 | 6.78 | 7.1 | 6.71 | 6.73 | +0.75% | 163,705 | 112,821,325 |
| 2024-06-12 | 6.49 | 6.81 | 6.47 | 6.68 | +2.3% | 104,998 | 70,105,418 |
| 2024-06-11 | 6.46 | 6.55 | 6.35 | 6.53 | +0.15% | 86,080 | 55,467,508 |
| 2024-06-07 | 6.59 | 6.66 | 6.39 | 6.52 | -0.31% | 153,610 | 100,119,243 |
| 2024-06-06 | 7.06 | 7.08 | 6.44 | 6.54 | -7.23% | 317,453 | 212,510,473 |
| 2024-06-05 | 7.27 | 7.44 | 7.03 | 7.05 | -3.16% | 187,133 | 134,206,584 |
| 2024-06-04 | 7 | 7.52 | 6.97 | 7.28 | +2.97% | 296,061 | 215,101,645 |
| 2024-06-03 | 6.92 | 7.22 | 6.81 | 7.07 | +0.71% | 204,916 | 144,293,056 |
| 2024-05-31 | 7.17 | 7.26 | 6.99 | 7.02 | -1.4% | 172,317 | 121,923,741 |
| 2024-05-30 | 7.1 | 7.27 | 7.06 | 7.12 | -0.56% | 181,425 | 129,829,297 |
| 2024-05-29 | 7.23 | 7.27 | 7.09 | 7.16 | -2.05% | 319,916 | 229,015,187 |
| 2024-05-28 | 6.84 | 7.57 | 6.76 | 7.31 | +6.25% | 463,966 | 341,235,299 |
| 2024-05-27 | 6.79 | 6.89 | 6.68 | 6.88 | +1.33% | 76,605 | 51,787,098 |
| 2024-05-24 | 6.82 | 6.94 | 6.75 | 6.79 | -0.15% | 75,627 | 51,730,333 |
| 2024-05-23 | 7 | 7 | 6.75 | 6.8 | -3.41% | 117,662 | 80,251,913 |
| 2024-05-22 | 6.92 | 7.08 | 6.88 | 7.04 | +1.15% | 102,688 | 71,805,944 |
| 2024-05-21 | 7.08 | 7.13 | 6.94 | 6.96 | -2.79% | 107,276 | 75,057,377 |
| 2024-05-20 | 7.07 | 7.19 | 7.04 | 7.16 | +0.7% | 122,579 | 87,278,466 |
| 2024-05-17 | 7.07 | 7.18 | 6.97 | 7.11 | 0% | 131,590 | 92,916,889 |
| 2024-05-16 | 7.13 | 7.21 | 7.06 | 7.11 | -1.25% | 200,664 | 142,904,279 |
| 2024-05-15 | 6.85 | 7.36 | 6.83 | 7.2 | +5.57% | 295,209 | 210,925,917 |
| 2024-05-14 | 6.9 | 6.96 | 6.81 | 6.82 | -1.16% | 110,597 | 75,853,847 |
| 2024-05-13 | 7.12 | 7.12 | 6.85 | 6.9 | -3.09% | 141,459 | 98,348,662 |
| 2024-05-10 | 7.26 | 7.39 | 7.11 | 7.12 | -1.52% | 142,262 | 102,264,735 |
| 2024-05-09 | 7.07 | 7.32 | 7.06 | 7.23 | +1.83% | 189,569 | 137,353,543 |
| 2024-05-08 | 7.22 | 7.26 | 7.07 | 7.1 | -2.47% | 183,320 | 131,056,307 |
| 2024-05-07 | 7.2 | 7.3 | 7.07 | 7.28 | +2.1% | 363,628 | 262,453,647 |
| 2024-05-06 | 6.65 | 7.13 | 6.65 | 7.13 | +10.03% | 267,918 | 184,633,213 |
| 2024-04-30 | 6.64 | 6.66 | 6.43 | 6.48 | -2.41% | 131,882 | 85,878,093 |
| 2024-04-29 | 6.39 | 6.74 | 6.35 | 6.64 | +0.76% | 203,619 | 133,050,358 |
| 2024-04-26 | 6.57 | 6.63 | 6.48 | 6.59 | -0.3% | 173,315 | 113,826,464 |
| 2024-04-25 | 6.88 | 6.88 | 6.58 | 6.61 | -3.92% | 178,515 | 118,776,125 |
| 2024-04-24 | 6.8 | 6.94 | 6.7 | 6.88 | +0.15% | 166,066 | 113,628,516 |
| 2024-04-23 | 7.08 | 7.16 | 6.85 | 6.87 | -4.32% | 325,757 | 227,948,349 |
| 2024-04-22 | 7.34 | 7.86 | 7.15 | 7.18 | -2.18% | 435,386 | 326,366,381 |
| 2024-04-19 | 6.94 | 7.62 | 6.91 | 7.34 | +4.11% | 403,880 | 293,960,841 |
| 2024-04-18 | 7.2 | 7.28 | 7 | 7.05 | -4.21% | 316,089 | 224,875,497 |
| 2024-04-17 | 6.99 | 7.36 | 6.89 | 7.36 | +1.66% | 420,825 | 301,622,281 |
| 2024-04-16 | 6.7 | 7.37 | 6.55 | 7.24 | +6% | 516,795 | 364,667,608 |
| 2024-04-15 | 6.85 | 7.09 | 6.5 | 6.83 | -1.73% | 286,673 | 194,834,182 |
| 2024-04-12 | 7.07 | 7.1 | 6.85 | 6.95 | -2.66% | 379,674 | 263,601,255 |
| 2024-04-11 | 6.5 | 7.14 | 6.43 | 7.14 | +10.02% | 226,364 | 156,709,655 |
| 2024-04-10 | 6.68 | 6.7 | 6.41 | 6.49 | -2.26% | 108,514 | 70,632,160 |
| 2024-04-09 | 6.71 | 6.72 | 6.6 | 6.64 | -0.3% | 96,055 | 63,942,882 |
| 2024-04-08 | 6.81 | 6.86 | 6.65 | 6.66 | -3.48% | 135,819 | 91,700,454 |
| 2024-04-03 | 6.9 | 6.99 | 6.77 | 6.9 | -0.14% | 130,250 | 89,270,017 |
| 2024-04-02 | 6.87 | 7.1 | 6.83 | 6.91 | -0.29% | 174,210 | 121,260,674 |
| 2024-04-01 | 6.89 | 6.98 | 6.79 | 6.93 | +0.58% | 197,704 | 136,192,204 |
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：