股票概览
6.11
-3.02%
-0.19
6.26
开盘价
6.35
最高价
6.02
最低价
60,814
成交量
数据更新至: 2024-06-28
技术指标
6.23
MA5 (5日均线)
6.43
MA10 (10日均线)
6.57
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 | 6.26 | 6.35 | 6.02 | 6.11 | -3.02% | 60,814 | 37,635,296 |
| 2024-06-27 | 6.34 | 6.44 | 6.26 | 6.3 | -0.47% | 25,245 | 16,022,466 |
| 2024-06-26 | 6.16 | 6.36 | 6.15 | 6.33 | +1.77% | 27,337 | 17,175,471 |
| 2024-06-25 | 6.16 | 6.33 | 6.14 | 6.22 | +0.65% | 28,601 | 17,897,012 |
| 2024-06-24 | 6.4 | 6.45 | 6.15 | 6.18 | -5.21% | 39,654 | 24,741,452 |
| 2024-06-21 | 6.52 | 6.59 | 6.35 | 6.52 | -2.54% | 43,979 | 28,576,606 |
| 2024-06-20 | 6.77 | 7.02 | 6.56 | 6.69 | -2.9% | 79,000 | 53,037,625 |
| 2024-06-19 | 6.5 | 7.15 | 6.47 | 6.89 | +6% | 117,875 | 81,823,060 |
| 2024-06-18 | 6.5 | 6.57 | 6.47 | 6.5 | -0.15% | 23,851 | 15,551,055 |
| 2024-06-17 | 6.51 | 6.6 | 6.47 | 6.51 | -2.4% | 27,171 | 17,740,809 |
| 2024-06-14 | 6.54 | 6.68 | 6.45 | 6.67 | +1.99% | 37,330 | 24,554,706 |
| 2024-06-13 | 6.66 | 6.77 | 6.48 | 6.54 | -1.8% | 32,396 | 21,260,997 |
| 2024-06-12 | 6.37 | 6.69 | 6.34 | 6.66 | +4.55% | 48,138 | 31,745,038 |
| 2024-06-11 | 6.5 | 6.56 | 6.33 | 6.37 | -3.92% | 45,489 | 29,135,476 |
| 2024-06-07 | 6.21 | 6.78 | 6.21 | 6.63 | +6.76% | 60,873 | 39,257,176 |
| 2024-06-06 | 6.53 | 6.53 | 6.03 | 6.21 | -4.9% | 56,716 | 35,400,909 |
| 2024-06-05 | 6.88 | 6.89 | 6.48 | 6.53 | -6.18% | 51,918 | 34,488,110 |
| 2024-06-04 | 6.99 | 7.06 | 6.75 | 6.96 | -1.83% | 53,884 | 36,988,013 |
| 2024-06-03 | 7.53 | 7.6 | 7.02 | 7.09 | -5.97% | 67,598 | 48,679,049 |
| 2024-05-31 | 7.38 | 7.64 | 7.38 | 7.54 | +2.45% | 51,503 | 38,638,139 |
| 2024-05-30 | 7.56 | 7.73 | 7.34 | 7.36 | -3.41% | 53,221 | 39,807,903 |
| 2024-05-29 | 8.08 | 8.08 | 7.51 | 7.62 | -4.15% | 86,845 | 67,235,517 |
| 2024-05-28 | 8.03 | 8.15 | 7.9 | 7.95 | -2.81% | 51,416 | 41,000,327 |
| 2024-05-27 | 7.86 | 8.3 | 7.68 | 8.18 | +5.14% | 102,256 | 82,055,934 |
| 2024-05-24 | 7.93 | 8.02 | 7.73 | 7.78 | -1.39% | 58,576 | 45,956,357 |
| 2024-05-23 | 8.3 | 8.33 | 7.85 | 7.89 | -5.85% | 86,934 | 70,042,476 |
| 2024-05-22 | 8.12 | 8.39 | 8.01 | 8.38 | +2.57% | 125,154 | 102,709,713 |
| 2024-05-21 | 8.17 | 8.28 | 7.76 | 8.17 | +1.36% | 191,343 | 153,356,678 |
| 2024-05-20 | 7.33 | 8.06 | 7.3 | 8.06 | +9.96% | 173,161 | 136,146,370 |
| 2024-05-17 | 7.4 | 7.5 | 7.25 | 7.33 | 0% | 50,125 | 36,784,280 |
| 2024-05-16 | 7.32 | 7.44 | 7.26 | 7.33 | +0.96% | 59,212 | 43,561,257 |
| 2024-05-15 | 7.34 | 7.48 | 7.15 | 7.26 | -0.41% | 59,122 | 43,208,553 |
| 2024-05-14 | 6.88 | 7.34 | 6.88 | 7.29 | +4.74% | 75,480 | 54,364,453 |
| 2024-05-13 | 7.32 | 7.32 | 6.89 | 6.96 | -4.92% | 61,766 | 43,611,783 |
| 2024-05-10 | 7.88 | 7.9 | 7.1 | 7.32 | -6.75% | 98,737 | 73,783,536 |
| 2024-05-09 | 7.87 | 7.95 | 7.71 | 7.85 | 0% | 73,272 | 57,309,797 |
| 2024-05-08 | 7.67 | 8.06 | 7.67 | 7.85 | -1.51% | 65,357 | 51,472,116 |
| 2024-05-07 | 7.93 | 8.01 | 7.83 | 7.97 | 0% | 38,157 | 30,196,604 |
| 2024-05-06 | 7.84 | 8 | 7.79 | 7.97 | +2.05% | 55,656 | 44,095,520 |
| 2024-04-30 | 7.8 | 7.88 | 7.57 | 7.81 | -0.13% | 48,083 | 37,214,082 |
| 2024-04-29 | 7.68 | 7.83 | 7.51 | 7.82 | +1.82% | 59,049 | 45,650,529 |
| 2024-04-26 | 7.71 | 7.82 | 7.6 | 7.68 | -0.65% | 45,989 | 35,242,200 |
| 2024-04-25 | 7.38 | 7.78 | 7.32 | 7.73 | +4.04% | 68,352 | 52,383,914 |
| 2024-04-24 | 7.22 | 7.43 | 7.09 | 7.43 | +3.05% | 54,988 | 39,958,283 |
| 2024-04-23 | 6.99 | 7.24 | 6.91 | 7.21 | +4.04% | 54,049 | 38,662,747 |
| 2024-04-22 | 7.12 | 7.23 | 6.83 | 6.93 | -2.81% | 62,687 | 43,789,857 |
| 2024-04-19 | 7.1 | 7.34 | 7.04 | 7.13 | +0.85% | 119,701 | 85,777,651 |
| 2024-04-18 | 6.36 | 7.07 | 6.35 | 7.07 | +9.95% | 146,299 | 100,208,637 |
| 2024-04-17 | 5.8 | 6.47 | 5.8 | 6.43 | +5.07% | 96,919 | 61,057,631 |
| 2024-04-16 | 6.15 | 6.46 | 6.12 | 6.12 | -10% | 43,336 | 26,757,481 |
| 2024-04-15 | 7.56 | 7.56 | 6.8 | 6.8 | -10.05% | 92,162 | 64,041,648 |
| 2024-04-12 | 7.58 | 7.66 | 7.45 | 7.56 | -0.53% | 39,275 | 29,659,126 |
| 2024-04-11 | 7.53 | 7.69 | 7.48 | 7.6 | -0.13% | 30,902 | 23,531,938 |
| 2024-04-10 | 7.69 | 7.87 | 7.55 | 7.61 | -1.55% | 48,211 | 36,947,770 |
| 2024-04-09 | 7.55 | 7.78 | 7.55 | 7.73 | +1.44% | 53,812 | 41,332,053 |
| 2024-04-08 | 7.94 | 8 | 7.6 | 7.62 | -5.11% | 88,837 | 68,563,482 |
| 2024-04-03 | 7.76 | 8.08 | 7.74 | 8.03 | +2.95% | 111,808 | 89,311,531 |
| 2024-04-02 | 7.83 | 7.87 | 7.73 | 7.8 | -0.26% | 53,858 | 42,010,375 |
| 2024-04-01 | 7.69 | 7.86 | 7.69 | 7.82 | +1.82% | 71,114 | 55,399,568 |
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：