股票概览
6.18
+0.49%
+0.03
6.15
开盘价
6.3
最高价
6.12
最低价
67,463
成交量
数据更新至: 2024-06-28
技术指标
6.19
MA5 (5日均线)
6.37
MA10 (10日均线)
6.59
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 | 6.15 | 6.3 | 6.12 | 6.18 | +0.49% | 67,463 | 41,914,453 |
| 2024-06-27 | 6.28 | 6.28 | 6.13 | 6.15 | -2.23% | 69,986 | 43,263,717 |
| 2024-06-26 | 6.11 | 6.3 | 6.11 | 6.29 | +1.78% | 73,154 | 45,491,826 |
| 2024-06-25 | 6.15 | 6.26 | 6.13 | 6.18 | +0.49% | 55,968 | 34,690,390 |
| 2024-06-24 | 6.31 | 6.35 | 6.11 | 6.15 | -3.76% | 74,395 | 46,191,661 |
| 2024-06-21 | 6.35 | 6.47 | 6.32 | 6.39 | +0.16% | 46,714 | 29,909,229 |
| 2024-06-20 | 6.55 | 6.59 | 6.37 | 6.38 | -2.74% | 67,009 | 43,343,469 |
| 2024-06-19 | 6.66 | 6.72 | 6.55 | 6.56 | -2.81% | 67,541 | 44,681,558 |
| 2024-06-18 | 6.67 | 6.77 | 6.67 | 6.75 | +1.35% | 67,640 | 45,588,044 |
| 2024-06-17 | 6.65 | 6.74 | 6.62 | 6.66 | -1.19% | 62,972 | 42,029,270 |
| 2024-06-14 | 6.66 | 6.74 | 6.6 | 6.74 | +1.2% | 61,361 | 40,941,523 |
| 2024-06-13 | 6.71 | 6.73 | 6.57 | 6.66 | -0.89% | 80,376 | 53,269,210 |
| 2024-06-12 | 6.77 | 6.8 | 6.71 | 6.72 | +0.45% | 63,337 | 42,787,928 |
| 2024-06-11 | 6.75 | 6.77 | 6.64 | 6.69 | -1.18% | 62,109 | 41,556,416 |
| 2024-06-07 | 6.65 | 6.8 | 6.61 | 6.77 | +2.58% | 89,299 | 60,112,842 |
| 2024-06-06 | 6.93 | 6.96 | 6.57 | 6.6 | -4.21% | 122,570 | 82,003,222 |
| 2024-06-05 | 6.96 | 7 | 6.89 | 6.89 | -1.01% | 63,833 | 44,357,076 |
| 2024-06-04 | 6.92 | 6.98 | 6.84 | 6.96 | 0% | 69,793 | 48,230,883 |
| 2024-06-03 | 7.09 | 7.12 | 6.91 | 6.96 | -1.69% | 83,156 | 58,062,624 |
| 2024-05-31 | 7.06 | 7.12 | 7.06 | 7.08 | +0.28% | 52,432 | 37,146,631 |
| 2024-05-30 | 7.12 | 7.14 | 7.01 | 7.06 | -0.7% | 75,177 | 53,008,672 |
| 2024-05-29 | 7.06 | 7.19 | 7.05 | 7.11 | +0.28% | 66,648 | 47,450,857 |
| 2024-05-28 | 7.16 | 7.18 | 7.07 | 7.09 | -1.53% | 79,038 | 56,247,907 |
| 2024-05-27 | 7.28 | 7.33 | 7.07 | 7.2 | -2.31% | 150,432 | 107,600,164 |
| 2024-05-24 | 7.41 | 7.58 | 7.36 | 7.37 | +0.82% | 150,386 | 112,470,019 |
| 2024-05-23 | 7.52 | 7.52 | 7.28 | 7.31 | -2.27% | 101,667 | 74,778,743 |
| 2024-05-22 | 7.51 | 7.55 | 7.42 | 7.48 | -0.4% | 71,433 | 53,367,087 |
| 2024-05-21 | 7.69 | 7.69 | 7.48 | 7.51 | -2.47% | 118,741 | 89,395,675 |
| 2024-05-20 | 7.64 | 7.79 | 7.6 | 7.7 | +0.92% | 126,718 | 97,459,407 |
| 2024-05-17 | 7.61 | 7.66 | 7.51 | 7.63 | +0.39% | 90,719 | 68,756,965 |
| 2024-05-16 | 7.64 | 7.71 | 7.57 | 7.6 | -0.65% | 96,004 | 73,211,171 |
| 2024-05-15 | 7.75 | 7.78 | 7.62 | 7.65 | -2.17% | 99,152 | 76,168,442 |
| 2024-05-14 | 7.67 | 7.97 | 7.62 | 7.82 | +2.09% | 170,033 | 133,013,723 |
| 2024-05-13 | 7.96 | 7.96 | 7.61 | 7.66 | -4.01% | 170,583 | 131,436,578 |
| 2024-05-10 | 8.03 | 8.25 | 7.96 | 7.98 | -0.37% | 204,756 | 165,515,376 |
| 2024-05-09 | 7.75 | 8.15 | 7.71 | 8.01 | +3.49% | 222,124 | 176,950,981 |
| 2024-05-08 | 7.76 | 7.8 | 7.66 | 7.74 | -0.26% | 91,432 | 70,678,739 |
| 2024-05-07 | 7.75 | 7.82 | 7.7 | 7.76 | 0% | 89,102 | 69,125,372 |
| 2024-05-06 | 7.61 | 7.83 | 7.6 | 7.76 | +3.47% | 127,710 | 98,959,919 |
| 2024-04-30 | 7.75 | 7.76 | 7.48 | 7.5 | -2.34% | 119,328 | 90,538,979 |
| 2024-04-29 | 7.47 | 7.72 | 7.4 | 7.68 | +2.4% | 146,756 | 111,318,015 |
| 2024-04-26 | 7.33 | 7.52 | 7.26 | 7.5 | +2.04% | 187,908 | 139,291,745 |
| 2024-04-25 | 7.56 | 7.56 | 7.26 | 7.35 | -6.84% | 283,495 | 209,137,291 |
| 2024-04-24 | 7.95 | 8.03 | 7.8 | 7.89 | -1.87% | 135,639 | 107,041,910 |
| 2024-04-23 | 8.03 | 8.18 | 8 | 8.04 | -0.37% | 117,376 | 94,655,417 |
| 2024-04-22 | 7.9 | 8.14 | 7.76 | 8.07 | +1% | 190,154 | 152,008,197 |
| 2024-04-19 | 7.65 | 8.15 | 7.6 | 7.99 | +3.63% | 223,413 | 177,155,930 |
| 2024-04-18 | 7.68 | 7.84 | 7.56 | 7.71 | -0.26% | 98,013 | 75,772,700 |
| 2024-04-17 | 7.44 | 7.73 | 7.37 | 7.73 | +6.33% | 134,386 | 102,462,555 |
| 2024-04-16 | 7.67 | 7.72 | 7.27 | 7.27 | -5.58% | 139,169 | 103,872,216 |
| 2024-04-15 | 7.88 | 7.97 | 7.6 | 7.7 | -1.79% | 133,219 | 103,418,441 |
| 2024-04-12 | 7.99 | 8.05 | 7.83 | 7.84 | -2.37% | 99,761 | 78,980,880 |
| 2024-04-11 | 7.97 | 8.13 | 7.92 | 8.03 | -0.25% | 109,128 | 87,577,939 |
| 2024-04-10 | 8.24 | 8.32 | 7.97 | 8.05 | -2.54% | 133,794 | 108,785,122 |
| 2024-04-09 | 8.19 | 8.27 | 7.98 | 8.26 | +1.35% | 140,516 | 114,099,889 |
| 2024-04-08 | 8.25 | 8.37 | 8.14 | 8.15 | -1.81% | 119,228 | 98,511,070 |
| 2024-04-03 | 8.25 | 8.38 | 8.18 | 8.3 | +0.48% | 134,774 | 111,473,513 |
| 2024-04-02 | 8.19 | 8.3 | 8.14 | 8.26 | +0.24% | 106,345 | 87,488,539 |
| 2024-04-01 | 8.01 | 8.26 | 7.98 | 8.24 | +2.87% | 137,993 | 112,503,174 |
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：