股票概览
6.38
+0.79%
+0.05
6.37
开盘价
6.43
最高价
6.29
最低价
63,343
成交量
数据更新至: 2024-06-28
技术指标
6.30
MA5 (5日均线)
6.51
MA10 (10日均线)
6.66
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 | 6.37 | 6.43 | 6.29 | 6.38 | +0.79% | 63,343 | 40,425,042 |
| 2024-06-27 | 6.36 | 6.39 | 6.28 | 6.33 | 0% | 46,452 | 29,403,815 |
| 2024-06-26 | 6.16 | 6.33 | 6.1 | 6.33 | +2.59% | 56,297 | 34,927,412 |
| 2024-06-25 | 6.29 | 6.32 | 6.1 | 6.17 | -2.06% | 71,360 | 44,001,119 |
| 2024-06-24 | 6.62 | 6.62 | 6.3 | 6.3 | -4.98% | 99,828 | 63,554,634 |
| 2024-06-21 | 6.69 | 6.73 | 6.63 | 6.63 | -1.04% | 34,679 | 23,146,445 |
| 2024-06-20 | 6.82 | 6.84 | 6.67 | 6.7 | -2.05% | 56,539 | 38,020,952 |
| 2024-06-19 | 6.72 | 6.9 | 6.71 | 6.84 | +1.79% | 72,296 | 49,127,642 |
| 2024-06-18 | 6.7 | 6.76 | 6.67 | 6.72 | +0.9% | 41,809 | 28,069,043 |
| 2024-06-17 | 6.85 | 6.85 | 6.66 | 6.66 | -3.06% | 67,721 | 45,728,830 |
| 2024-06-14 | 6.86 | 6.89 | 6.82 | 6.87 | +0.59% | 42,662 | 29,235,086 |
| 2024-06-13 | 6.9 | 6.91 | 6.81 | 6.83 | -1.16% | 55,324 | 37,817,920 |
| 2024-06-12 | 6.81 | 6.97 | 6.81 | 6.91 | +0.88% | 79,830 | 55,215,475 |
| 2024-06-11 | 6.89 | 6.89 | 6.72 | 6.85 | -0.72% | 86,806 | 59,097,168 |
| 2024-06-07 | 6.9 | 6.97 | 6.79 | 6.9 | +2.07% | 110,872 | 76,360,824 |
| 2024-06-06 | 7.1 | 7.1 | 6.76 | 6.76 | -5.06% | 191,856 | 131,749,030 |
| 2024-06-05 | 6.87 | 7.12 | 6.83 | 7.12 | +5.01% | 210,813 | 148,529,007 |
| 2024-06-04 | 6.48 | 6.83 | 6.4 | 6.78 | +4.31% | 156,222 | 104,348,214 |
| 2024-06-03 | 6.67 | 6.67 | 6.45 | 6.5 | -2.55% | 100,415 | 65,667,944 |
| 2024-05-31 | 6.55 | 6.74 | 6.35 | 6.67 | +0.3% | 148,665 | 97,709,625 |
| 2024-05-30 | 6.93 | 6.97 | 6.64 | 6.65 | -4.86% | 230,098 | 154,139,865 |
| 2024-05-29 | 7.23 | 7.26 | 6.94 | 6.99 | -3.72% | 159,630 | 112,335,047 |
| 2024-05-28 | 7.41 | 7.42 | 7.26 | 7.26 | -6.8% | 105,122 | 76,798,842 |
| 2024-05-27 | 7.83 | 7.84 | 7.71 | 7.79 | -0.64% | 104,238 | 81,091,012 |
| 2024-05-24 | 7.65 | 7.87 | 7.65 | 7.84 | +2.08% | 129,272 | 100,664,553 |
| 2024-05-23 | 7.7 | 7.72 | 7.63 | 7.68 | -0.26% | 100,578 | 77,172,220 |
| 2024-05-22 | 7.68 | 7.73 | 7.66 | 7.7 | 0% | 80,981 | 62,352,878 |
| 2024-05-21 | 7.68 | 7.71 | 7.57 | 7.7 | +0.79% | 133,517 | 102,098,830 |
| 2024-05-20 | 7.95 | 7.98 | 7.55 | 7.64 | -3.9% | 287,594 | 221,982,730 |
| 2024-05-17 | 7.89 | 7.95 | 7.89 | 7.95 | +0.76% | 85,198 | 67,508,506 |
| 2024-05-16 | 8.09 | 8.09 | 7.84 | 7.89 | -2.59% | 194,120 | 154,135,654 |
| 2024-05-15 | 8.02 | 8.23 | 8.02 | 8.1 | +0.37% | 133,807 | 108,554,966 |
| 2024-05-14 | 8.29 | 8.35 | 8.04 | 8.07 | -2.65% | 238,185 | 194,483,790 |
| 2024-05-13 | 8.15 | 8.38 | 8.12 | 8.29 | +1.1% | 187,021 | 154,688,708 |
| 2024-05-10 | 8.06 | 8.47 | 8.05 | 8.2 | +1.49% | 243,402 | 201,189,051 |
| 2024-05-09 | 8 | 8.11 | 7.95 | 8.08 | +0.87% | 234,181 | 188,431,552 |
| 2024-05-08 | 7.97 | 8.13 | 7.94 | 8.01 | +0.75% | 245,646 | 197,039,453 |
| 2024-05-07 | 8.04 | 8.13 | 7.9 | 7.95 | -2.33% | 357,398 | 286,382,849 |
| 2024-05-06 | 7.68 | 8.24 | 7.6 | 8.14 | +3.69% | 608,303 | 477,715,962 |
| 2024-04-30 | 7.48 | 7.98 | 7.46 | 7.85 | +1.95% | 761,238 | 583,094,472 |
| 2024-04-29 | 7.7 | 7.7 | 7.7 | 7.7 | -4.94% | 30,002 | 23,101,540 |
| 2024-04-26 | 8.1 | 8.1 | 8.1 | 8.1 | -5.04% | 14,790 | 11,979,900 |
| 2024-04-24 | 8.8 | 8.81 | 8.5 | 8.53 | -2.74% | 145,142 | 124,879,412 |
| 2024-04-23 | 8.74 | 8.82 | 8.65 | 8.77 | +0.92% | 83,451 | 72,863,457 |
| 2024-04-22 | 8.6 | 8.73 | 8.55 | 8.69 | +0.81% | 81,376 | 70,592,488 |
| 2024-04-19 | 8.58 | 8.65 | 8.51 | 8.62 | +0.23% | 64,741 | 55,554,570 |
| 2024-04-18 | 8.62 | 8.72 | 8.55 | 8.6 | -0.12% | 75,957 | 65,662,295 |
| 2024-04-17 | 8.34 | 8.61 | 8.33 | 8.61 | +3.86% | 89,194 | 75,966,302 |
| 2024-04-16 | 8.5 | 8.62 | 8.26 | 8.29 | -3.15% | 105,776 | 89,273,064 |
| 2024-04-15 | 8.59 | 8.69 | 8.37 | 8.56 | -0.35% | 96,852 | 82,814,867 |
| 2024-04-12 | 8.66 | 8.7 | 8.56 | 8.59 | -0.69% | 57,288 | 49,345,397 |
| 2024-04-11 | 8.6 | 8.76 | 8.55 | 8.65 | -0.12% | 52,160 | 45,334,711 |
| 2024-04-10 | 8.8 | 8.84 | 8.58 | 8.66 | -1.7% | 61,033 | 53,084,380 |
| 2024-04-09 | 8.72 | 8.82 | 8.56 | 8.81 | +1.03% | 80,293 | 69,898,870 |
| 2024-04-08 | 8.89 | 8.9 | 8.69 | 8.72 | -1.91% | 70,278 | 61,757,596 |
| 2024-04-03 | 8.88 | 8.91 | 8.82 | 8.89 | 0% | 61,431 | 54,532,193 |
| 2024-04-02 | 8.93 | 8.94 | 8.81 | 8.89 | +0.11% | 69,948 | 62,051,602 |
| 2024-04-01 | 8.74 | 8.89 | 8.74 | 8.88 | +1.6% | 68,980 | 60,949,278 |
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：