股票概览
6.42
+1.9%
+0.12
6.32
开盘价
6.57
最高价
6.25
最低价
128,639
成交量
数据更新至: 2024-06-28
技术指标
6.31
MA5 (5日均线)
6.42
MA10 (10日均线)
6.41
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 | 6.57 | 6.25 | 6.42 | +1.9% | 128,639 | 83,037,264 |
| 2024-06-27 | 6.4 | 6.49 | 6.29 | 6.3 | -2.02% | 90,340 | 57,779,403 |
| 2024-06-26 | 6.2 | 6.45 | 6.1 | 6.43 | +3.71% | 130,018 | 81,427,266 |
| 2024-06-25 | 6.2 | 6.31 | 6.12 | 6.2 | -0.16% | 116,204 | 72,240,095 |
| 2024-06-24 | 6.43 | 6.48 | 6.19 | 6.21 | -3.42% | 140,240 | 88,294,928 |
| 2024-06-21 | 6.47 | 6.52 | 6.27 | 6.43 | -0.62% | 111,263 | 71,514,950 |
| 2024-06-20 | 6.69 | 6.7 | 6.46 | 6.47 | -3.29% | 142,201 | 93,474,207 |
| 2024-06-19 | 6.65 | 6.81 | 6.57 | 6.69 | +0.45% | 178,954 | 119,673,570 |
| 2024-06-18 | 6.38 | 6.74 | 6.35 | 6.66 | +4.39% | 243,041 | 159,808,926 |
| 2024-06-17 | 6.32 | 6.49 | 6.29 | 6.38 | +0.95% | 109,167 | 69,850,222 |
| 2024-06-14 | 6.41 | 6.42 | 6.3 | 6.32 | -1.4% | 100,669 | 63,854,973 |
| 2024-06-13 | 6.39 | 6.48 | 6.36 | 6.41 | 0% | 112,248 | 72,144,825 |
| 2024-06-12 | 6.4 | 6.59 | 6.32 | 6.41 | +0.16% | 131,542 | 84,899,833 |
| 2024-06-11 | 6.08 | 6.42 | 5.91 | 6.4 | +5.44% | 199,142 | 123,990,986 |
| 2024-06-07 | 6.11 | 6.28 | 6.03 | 6.07 | +0.17% | 172,884 | 105,839,106 |
| 2024-06-06 | 6.42 | 6.6 | 5.97 | 6.06 | -5.16% | 319,820 | 197,534,714 |
| 2024-06-05 | 6.35 | 6.62 | 6.33 | 6.39 | -0.16% | 174,466 | 112,956,778 |
| 2024-06-04 | 6.61 | 6.61 | 6.27 | 6.4 | -3.9% | 266,608 | 170,058,666 |
| 2024-06-03 | 6.85 | 7 | 6.58 | 6.66 | -3.76% | 358,496 | 242,202,869 |
| 2024-05-31 | 6.54 | 7.06 | 6.48 | 6.92 | +5.97% | 433,116 | 295,589,096 |
| 2024-05-30 | 6.36 | 6.65 | 6.24 | 6.53 | +1.24% | 268,363 | 174,572,206 |
| 2024-05-29 | 7 | 7.16 | 6.4 | 6.45 | -2.42% | 349,764 | 234,445,503 |
| 2024-05-28 | 6.4 | 6.91 | 6.3 | 6.61 | +3.61% | 254,402 | 168,608,025 |
| 2024-05-27 | 6.28 | 6.4 | 6.16 | 6.38 | +1.11% | 100,957 | 63,229,712 |
| 2024-05-24 | 6.45 | 6.53 | 6.3 | 6.31 | -2.02% | 88,069 | 56,422,003 |
| 2024-05-23 | 6.58 | 6.59 | 6.42 | 6.44 | -2.87% | 88,825 | 57,569,995 |
| 2024-05-22 | 6.55 | 6.67 | 6.49 | 6.63 | -0.3% | 127,071 | 83,673,154 |
| 2024-05-21 | 6.51 | 6.77 | 6.42 | 6.65 | +2.94% | 180,334 | 119,420,871 |
| 2024-05-20 | 6.6 | 6.64 | 6.44 | 6.46 | -1.97% | 137,290 | 89,764,173 |
| 2024-05-17 | 6.26 | 6.61 | 6.21 | 6.59 | +5.95% | 176,704 | 114,126,278 |
| 2024-05-16 | 6.26 | 6.34 | 6.21 | 6.22 | -0.32% | 75,034 | 47,081,728 |
| 2024-05-15 | 6.25 | 6.35 | 6.18 | 6.24 | -0.32% | 69,047 | 43,257,737 |
| 2024-05-14 | 6.28 | 6.37 | 6.2 | 6.26 | +0.32% | 89,039 | 55,804,252 |
| 2024-05-13 | 6.37 | 6.38 | 6.21 | 6.24 | -3.11% | 126,543 | 79,412,806 |
| 2024-05-10 | 6.65 | 6.66 | 6.4 | 6.44 | -2.87% | 124,957 | 80,879,314 |
| 2024-05-09 | 6.64 | 6.72 | 6.59 | 6.63 | -0.15% | 104,752 | 69,639,717 |
| 2024-05-08 | 6.74 | 6.8 | 6.62 | 6.64 | -3.63% | 184,882 | 123,840,617 |
| 2024-05-07 | 6.68 | 7.15 | 6.58 | 6.89 | +3.77% | 237,572 | 162,417,101 |
| 2024-05-06 | 6.67 | 6.75 | 6.61 | 6.64 | +0.61% | 115,411 | 76,770,357 |
| 2024-04-30 | 6.7 | 6.7 | 6.49 | 6.6 | -1.05% | 112,740 | 74,163,738 |
| 2024-04-29 | 6.59 | 6.74 | 6.55 | 6.67 | +1.52% | 123,039 | 82,023,268 |
| 2024-04-26 | 6.34 | 6.6 | 6.28 | 6.57 | +3.14% | 134,936 | 87,633,449 |
| 2024-04-25 | 6.24 | 6.43 | 6.13 | 6.37 | +3.07% | 143,478 | 90,637,290 |
| 2024-04-24 | 6.01 | 6.18 | 5.98 | 6.18 | +3.34% | 148,581 | 90,685,295 |
| 2024-04-23 | 6.04 | 6.05 | 5.92 | 5.98 | -0.33% | 168,970 | 101,150,282 |
| 2024-04-22 | 6.13 | 6.14 | 5.73 | 6 | -6.54% | 289,727 | 172,416,572 |
| 2024-04-19 | 6.42 | 6.42 | 6.25 | 6.42 | -0.31% | 136,760 | 86,955,782 |
| 2024-04-18 | 6.59 | 6.64 | 6.36 | 6.44 | -2.13% | 210,367 | 136,969,647 |
| 2024-04-17 | 6.14 | 6.58 | 6.14 | 6.58 | +9.3% | 225,462 | 145,926,649 |
| 2024-04-16 | 6.53 | 6.58 | 6.01 | 6.02 | -9.2% | 177,608 | 110,780,308 |
| 2024-04-15 | 6.83 | 6.92 | 6.53 | 6.63 | -3.63% | 130,290 | 87,185,972 |
| 2024-04-12 | 6.87 | 7.01 | 6.86 | 6.88 | +0.15% | 100,299 | 69,614,928 |
| 2024-04-11 | 6.92 | 7.04 | 6.85 | 6.87 | -1.72% | 91,463 | 63,471,615 |
| 2024-04-10 | 7.08 | 7.11 | 6.91 | 6.99 | -1.69% | 100,143 | 69,945,749 |
| 2024-04-09 | 7.04 | 7.14 | 7.02 | 7.11 | +1.28% | 87,935 | 62,267,121 |
| 2024-04-08 | 7.2 | 7.21 | 7.02 | 7.02 | -3.04% | 107,061 | 75,924,887 |
| 2024-04-03 | 7.21 | 7.31 | 7.13 | 7.24 | -0.14% | 97,212 | 70,409,538 |
| 2024-04-02 | 7.36 | 7.37 | 7.17 | 7.25 | -0.96% | 142,277 | 103,286,279 |
| 2024-04-01 | 7.17 | 7.45 | 7.17 | 7.32 | +1.53% | 202,167 | 148,012,426 |
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：