股票概览
6.14
+1.32%
+0.08
6.04
开盘价
6.17
最高价
6.03
最低价
36,088
成交量
数据更新至: 2024-06-28
技术指标
6.09
MA5 (5日均线)
6.11
MA10 (10日均线)
6.42
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 | 6.04 | 6.17 | 6.03 | 6.14 | +1.32% | 36,088 | 22,003,202 |
| 2024-06-27 | 6.17 | 6.19 | 6.03 | 6.06 | -1.62% | 32,918 | 19,992,588 |
| 2024-06-26 | 6.1 | 6.21 | 6.08 | 6.16 | +0.49% | 33,290 | 20,458,245 |
| 2024-06-25 | 5.98 | 6.15 | 5.97 | 6.13 | +2.51% | 39,363 | 23,913,998 |
| 2024-06-24 | 6.03 | 6.1 | 5.94 | 5.98 | -0.83% | 38,179 | 22,941,151 |
| 2024-06-21 | 5.94 | 6.07 | 5.92 | 6.03 | +0.84% | 54,658 | 32,825,620 |
| 2024-06-20 | 6.17 | 6.17 | 5.92 | 5.98 | -2.61% | 98,404 | 58,766,131 |
| 2024-06-19 | 6.23 | 6.27 | 6.12 | 6.14 | -1.6% | 32,474 | 20,086,736 |
| 2024-06-18 | 6.27 | 6.31 | 6.17 | 6.24 | -0.48% | 36,243 | 22,629,537 |
| 2024-06-17 | 6.36 | 6.41 | 6.23 | 6.27 | -2.18% | 32,769 | 20,619,254 |
| 2024-06-14 | 6.46 | 6.47 | 6.31 | 6.41 | -0.93% | 30,266 | 19,338,574 |
| 2024-06-13 | 6.58 | 6.59 | 6.4 | 6.47 | -1.22% | 29,250 | 18,908,487 |
| 2024-06-12 | 6.5 | 6.6 | 6.46 | 6.55 | +0.46% | 26,204 | 17,102,938 |
| 2024-06-11 | 6.65 | 6.65 | 6.5 | 6.52 | -2.25% | 39,758 | 26,029,529 |
| 2024-06-07 | 6.67 | 6.86 | 6.65 | 6.67 | +0.6% | 55,040 | 37,205,308 |
| 2024-06-06 | 7.03 | 7.1 | 6.62 | 6.63 | -7.53% | 71,883 | 48,964,609 |
| 2024-06-05 | 6.98 | 7.23 | 6.84 | 7.17 | +2.72% | 92,507 | 64,903,744 |
| 2024-06-04 | 6.97 | 7.04 | 6.78 | 6.98 | -0.29% | 52,740 | 36,494,642 |
| 2024-06-03 | 6.92 | 7 | 6.75 | 7 | +0.57% | 73,222 | 50,352,625 |
| 2024-05-31 | 6.82 | 7.01 | 6.8 | 6.96 | +1.75% | 39,816 | 27,570,385 |
| 2024-05-30 | 6.9 | 6.92 | 6.8 | 6.84 | -0.73% | 24,197 | 16,572,383 |
| 2024-05-29 | 6.95 | 7.03 | 6.89 | 6.89 | -0.72% | 20,559 | 14,295,999 |
| 2024-05-28 | 7.07 | 7.07 | 6.9 | 6.94 | -1.42% | 29,057 | 20,253,903 |
| 2024-05-27 | 7.08 | 7.09 | 6.92 | 7.04 | 0% | 28,293 | 19,754,955 |
| 2024-05-24 | 7.07 | 7.12 | 7 | 7.04 | -0.98% | 28,608 | 20,235,306 |
| 2024-05-23 | 7.16 | 7.22 | 7.07 | 7.11 | -1.66% | 43,373 | 30,902,177 |
| 2024-05-22 | 7.22 | 7.31 | 7.19 | 7.23 | +0.14% | 44,675 | 32,403,009 |
| 2024-05-21 | 7.18 | 7.25 | 7.14 | 7.22 | 0% | 36,731 | 26,394,999 |
| 2024-05-20 | 7.4 | 7.41 | 7.18 | 7.22 | -2.96% | 81,233 | 58,918,483 |
| 2024-05-17 | 7.16 | 7.44 | 7.12 | 7.44 | +4.2% | 93,276 | 67,782,397 |
| 2024-05-16 | 6.95 | 7.35 | 6.9 | 7.14 | +3.33% | 86,191 | 61,534,173 |
| 2024-05-15 | 6.93 | 7 | 6.88 | 6.91 | -2.26% | 41,431 | 28,705,483 |
| 2024-05-14 | 7.03 | 7.14 | 7.01 | 7.07 | +0.71% | 36,291 | 25,684,368 |
| 2024-05-13 | 7.14 | 7.17 | 6.98 | 7.02 | -1.54% | 31,278 | 22,000,032 |
| 2024-05-10 | 7.15 | 7.25 | 7.05 | 7.13 | +0.42% | 35,480 | 25,342,600 |
| 2024-05-09 | 6.91 | 7.13 | 6.91 | 7.1 | +2.45% | 38,722 | 27,378,633 |
| 2024-05-08 | 7.03 | 7.07 | 6.93 | 6.93 | -1.42% | 36,894 | 25,788,886 |
| 2024-05-07 | 7.03 | 7.06 | 6.95 | 7.03 | -0.14% | 34,105 | 23,869,723 |
| 2024-05-06 | 6.92 | 7.06 | 6.92 | 7.04 | +2.33% | 47,576 | 33,403,286 |
| 2024-04-30 | 6.98 | 7 | 6.8 | 6.88 | -1.57% | 52,411 | 35,981,204 |
| 2024-04-29 | 6.66 | 7.02 | 6.66 | 6.99 | +4.48% | 77,623 | 53,363,387 |
| 2024-04-26 | 6.71 | 6.78 | 6.53 | 6.69 | -3.32% | 104,976 | 69,674,228 |
| 2024-04-25 | 6.79 | 6.93 | 6.78 | 6.92 | +1.17% | 31,720 | 21,857,905 |
| 2024-04-24 | 6.85 | 6.88 | 6.77 | 6.84 | +0.15% | 21,205 | 14,466,486 |
| 2024-04-23 | 6.82 | 6.92 | 6.81 | 6.83 | -0.44% | 22,946 | 15,730,770 |
| 2024-04-22 | 6.86 | 6.95 | 6.71 | 6.86 | 0% | 27,699 | 18,964,117 |
| 2024-04-19 | 6.96 | 6.96 | 6.8 | 6.86 | -1.15% | 33,288 | 22,868,954 |
| 2024-04-18 | 6.87 | 6.98 | 6.82 | 6.94 | +1.17% | 34,877 | 24,165,028 |
| 2024-04-17 | 6.44 | 6.86 | 6.44 | 6.86 | +6.69% | 58,368 | 39,120,207 |
| 2024-04-16 | 6.84 | 6.84 | 6.39 | 6.43 | -5.72% | 74,742 | 48,958,060 |
| 2024-04-15 | 7.16 | 7.21 | 6.73 | 6.82 | -4.75% | 59,172 | 40,883,473 |
| 2024-04-12 | 7.25 | 7.3 | 7.15 | 7.16 | -0.69% | 20,873 | 15,056,018 |
| 2024-04-11 | 7.22 | 7.31 | 7.12 | 7.21 | -0.55% | 24,946 | 18,049,864 |
| 2024-04-10 | 7.38 | 7.41 | 7.19 | 7.25 | -1.76% | 26,946 | 19,575,481 |
| 2024-04-09 | 7.22 | 7.38 | 7.19 | 7.38 | +2.07% | 27,754 | 20,310,312 |
| 2024-04-08 | 7.46 | 7.47 | 7.23 | 7.23 | -2.82% | 34,074 | 25,042,856 |
| 2024-04-03 | 7.35 | 7.46 | 7.33 | 7.44 | +1.09% | 39,688 | 29,393,610 |
| 2024-04-02 | 7.35 | 7.4 | 7.29 | 7.36 | +0.68% | 36,671 | 26,944,416 |
| 2024-04-01 | 7.16 | 7.35 | 7.16 | 7.31 | +1.95% | 53,340 | 38,868,009 |
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：