股票概览
6.26
-1.42%
-0.09
6.32
开盘价
6.39
最高价
6.24
最低价
11,538
成交量
数据更新至: 2024-06-28
技术指标
6.30
MA5 (5日均线)
6.49
MA10 (10日均线)
6.56
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 | 6.32 | 6.39 | 6.24 | 6.26 | -1.42% | 11,538 | 7,283,471 |
| 2024-06-27 | 6.44 | 6.52 | 6.34 | 6.35 | -1.55% | 12,998 | 8,341,697 |
| 2024-06-26 | 6.2 | 6.47 | 6.14 | 6.45 | +4.54% | 14,415 | 9,147,107 |
| 2024-06-25 | 6.18 | 6.35 | 6.12 | 6.17 | -1.59% | 14,742 | 9,198,786 |
| 2024-06-24 | 6.36 | 6.47 | 6.2 | 6.27 | -4.57% | 22,091 | 14,044,013 |
| 2024-06-21 | 6.57 | 6.64 | 6.46 | 6.57 | 0% | 11,173 | 7,336,371 |
| 2024-06-20 | 6.83 | 6.88 | 6.55 | 6.57 | -3.81% | 18,618 | 12,418,875 |
| 2024-06-19 | 6.8 | 6.9 | 6.8 | 6.83 | +0.44% | 12,635 | 8,646,217 |
| 2024-06-18 | 6.6 | 6.82 | 6.6 | 6.8 | +2.26% | 15,891 | 10,727,288 |
| 2024-06-17 | 6.55 | 6.69 | 6.53 | 6.65 | +0.61% | 16,030 | 10,601,349 |
| 2024-06-14 | 6.61 | 6.64 | 6.42 | 6.61 | +1.38% | 16,395 | 10,737,492 |
| 2024-06-13 | 6.68 | 6.68 | 6.5 | 6.52 | -2.4% | 13,347 | 8,772,771 |
| 2024-06-12 | 6.54 | 6.7 | 6.5 | 6.68 | +2.3% | 11,010 | 7,309,468 |
| 2024-06-11 | 6.53 | 6.55 | 6.39 | 6.53 | +0.15% | 13,701 | 8,855,747 |
| 2024-06-07 | 6.31 | 6.55 | 6.31 | 6.52 | +3.66% | 17,866 | 11,592,737 |
| 2024-06-06 | 6.67 | 6.72 | 6.23 | 6.29 | -6.4% | 31,230 | 20,021,417 |
| 2024-06-05 | 6.6 | 6.84 | 6.55 | 6.72 | +0.75% | 30,658 | 20,604,161 |
| 2024-06-04 | 6.69 | 6.77 | 6.55 | 6.67 | -0.45% | 20,069 | 13,383,594 |
| 2024-06-03 | 6.95 | 6.96 | 6.65 | 6.7 | -3.6% | 23,309 | 15,796,753 |
| 2024-05-31 | 7 | 7.05 | 6.87 | 6.95 | -0.14% | 19,410 | 13,538,581 |
| 2024-05-30 | 6.95 | 7.02 | 6.88 | 6.96 | 0% | 14,828 | 10,302,606 |
| 2024-05-29 | 6.87 | 7.02 | 6.78 | 6.96 | +1.31% | 17,397 | 12,101,248 |
| 2024-05-28 | 6.97 | 6.97 | 6.87 | 6.87 | -1.43% | 16,223 | 11,213,577 |
| 2024-05-27 | 6.95 | 7 | 6.85 | 6.97 | +0.29% | 22,358 | 15,440,930 |
| 2024-05-24 | 7.01 | 7.05 | 6.87 | 6.95 | -0.86% | 23,071 | 16,092,279 |
| 2024-05-23 | 7.11 | 7.22 | 6.96 | 7.01 | -2.37% | 37,065 | 26,213,452 |
| 2024-05-22 | 7.08 | 7.32 | 7.06 | 7.18 | +1.84% | 55,817 | 40,266,703 |
| 2024-05-21 | 6.96 | 7.13 | 6.86 | 7.05 | +1.15% | 38,370 | 27,002,318 |
| 2024-05-20 | 6.91 | 7.03 | 6.91 | 6.97 | +0.58% | 31,800 | 22,213,657 |
| 2024-05-17 | 6.92 | 6.98 | 6.85 | 6.93 | +1.02% | 22,111 | 15,282,261 |
| 2024-05-16 | 6.87 | 6.93 | 6.85 | 6.86 | 0% | 14,551 | 10,021,886 |
| 2024-05-15 | 6.9 | 6.95 | 6.8 | 6.86 | -0.44% | 17,555 | 12,088,365 |
| 2024-05-14 | 6.76 | 6.93 | 6.73 | 6.89 | +2.07% | 25,995 | 17,826,084 |
| 2024-05-13 | 6.77 | 6.84 | 6.6 | 6.75 | -0.74% | 27,724 | 18,707,101 |
| 2024-05-10 | 6.84 | 6.88 | 6.75 | 6.8 | -0.58% | 18,821 | 12,788,778 |
| 2024-05-09 | 6.8 | 6.85 | 6.76 | 6.84 | +1.03% | 19,408 | 13,242,221 |
| 2024-05-08 | 6.85 | 6.91 | 6.75 | 6.77 | -1.17% | 22,002 | 14,996,176 |
| 2024-05-07 | 6.76 | 6.89 | 6.75 | 6.85 | +1.33% | 34,715 | 23,698,136 |
| 2024-05-06 | 6.6 | 6.76 | 6.59 | 6.76 | +3.21% | 35,210 | 23,631,878 |
| 2024-04-30 | 6.7 | 6.75 | 6.48 | 6.55 | -3.11% | 39,278 | 25,776,947 |
| 2024-04-29 | 6.47 | 6.77 | 6.47 | 6.76 | +3.68% | 28,913 | 19,308,014 |
| 2024-04-26 | 6.57 | 6.62 | 6.42 | 6.52 | -0.76% | 26,020 | 16,996,079 |
| 2024-04-25 | 6.57 | 6.63 | 6.51 | 6.57 | 0% | 14,703 | 9,680,278 |
| 2024-04-24 | 6.48 | 6.57 | 6.44 | 6.57 | +1.86% | 17,520 | 11,431,049 |
| 2024-04-23 | 6.38 | 6.48 | 6.28 | 6.45 | +1.9% | 18,987 | 12,198,800 |
| 2024-04-22 | 6.42 | 6.45 | 6.23 | 6.33 | -0.78% | 20,846 | 13,233,293 |
| 2024-04-19 | 6.42 | 6.53 | 6.32 | 6.38 | -1.24% | 20,118 | 12,873,566 |
| 2024-04-18 | 6.48 | 6.53 | 6.35 | 6.46 | +0.16% | 24,112 | 15,604,454 |
| 2024-04-17 | 6.04 | 6.48 | 6.03 | 6.45 | +8.77% | 45,394 | 28,900,213 |
| 2024-04-16 | 6.48 | 6.48 | 5.92 | 5.93 | -8.77% | 53,167 | 32,447,566 |
| 2024-04-15 | 6.97 | 7 | 6.39 | 6.5 | -6.47% | 49,754 | 32,846,113 |
| 2024-04-12 | 6.89 | 7.06 | 6.89 | 6.95 | +0.72% | 22,211 | 15,481,958 |
| 2024-04-11 | 6.9 | 7.01 | 6.84 | 6.9 | -0.72% | 20,384 | 14,120,685 |
| 2024-04-10 | 7.11 | 7.19 | 6.86 | 6.95 | -2.25% | 27,873 | 19,485,506 |
| 2024-04-09 | 6.93 | 7.13 | 6.92 | 7.11 | +3.04% | 32,684 | 23,037,245 |
| 2024-04-08 | 7.2 | 7.23 | 6.9 | 6.9 | -4.96% | 45,322 | 31,843,719 |
| 2024-04-03 | 7.39 | 7.42 | 7.18 | 7.26 | -2.68% | 70,250 | 51,083,861 |
| 2024-04-02 | 7.04 | 7.64 | 7.03 | 7.46 | +5.82% | 110,017 | 81,358,530 |
| 2024-04-01 | 6.96 | 7.07 | 6.91 | 7.05 | +1.59% | 23,635 | 16,578,202 |
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：