股票概览
6.46
+3.69%
+0.23
6.25
开盘价
6.61
最高价
6.24
最低价
132,804
成交量
数据更新至: 2024-06-28
技术指标
6.28
MA5 (5日均线)
6.43
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 | 6.25 | 6.61 | 6.24 | 6.46 | +3.69% | 132,804 | 85,899,092 |
| 2024-06-27 | 6.29 | 6.36 | 6.23 | 6.23 | -1.58% | 55,627 | 34,969,675 |
| 2024-06-26 | 6.22 | 6.35 | 6.15 | 6.33 | +2.1% | 59,113 | 36,937,712 |
| 2024-06-25 | 6.26 | 6.27 | 6.14 | 6.2 | +0.32% | 64,240 | 39,834,545 |
| 2024-06-24 | 6.34 | 6.41 | 6.17 | 6.18 | -2.98% | 83,236 | 52,218,911 |
| 2024-06-21 | 6.5 | 6.57 | 6.34 | 6.37 | -2.45% | 85,171 | 54,677,926 |
| 2024-06-20 | 6.5 | 6.61 | 6.49 | 6.53 | 0% | 70,467 | 46,146,113 |
| 2024-06-19 | 6.68 | 6.71 | 6.49 | 6.53 | -2.39% | 104,834 | 68,764,247 |
| 2024-06-18 | 6.76 | 6.78 | 6.57 | 6.69 | -1.04% | 109,692 | 72,951,952 |
| 2024-06-17 | 6.84 | 6.98 | 6.76 | 6.76 | -2.45% | 128,872 | 88,321,278 |
| 2024-06-14 | 6.75 | 7.02 | 6.7 | 6.93 | +1.76% | 153,566 | 105,980,459 |
| 2024-06-13 | 6.69 | 6.89 | 6.68 | 6.81 | +2.1% | 141,539 | 95,942,863 |
| 2024-06-12 | 6.6 | 6.73 | 6.52 | 6.67 | +1.37% | 93,366 | 62,128,531 |
| 2024-06-11 | 6.74 | 6.74 | 6.48 | 6.58 | -2.66% | 114,074 | 74,927,491 |
| 2024-06-07 | 6.72 | 6.81 | 6.6 | 6.76 | +1.65% | 111,680 | 74,919,736 |
| 2024-06-06 | 6.83 | 6.88 | 6.59 | 6.65 | -2.49% | 170,613 | 114,230,972 |
| 2024-06-05 | 7.1 | 7.12 | 6.81 | 6.82 | -5.01% | 165,159 | 114,080,793 |
| 2024-06-04 | 6.99 | 7.19 | 6.77 | 7.18 | +1.99% | 208,846 | 145,878,957 |
| 2024-06-03 | 7.5 | 7.53 | 6.97 | 7.04 | -6.51% | 295,508 | 211,712,695 |
| 2024-05-31 | 7.78 | 8.15 | 7.48 | 7.53 | -2.71% | 378,798 | 290,138,723 |
| 2024-05-30 | 7.4 | 8.43 | 7.4 | 7.74 | +8.1% | 547,099 | 431,293,608 |
| 2024-05-29 | 7.16 | 7.34 | 7.08 | 7.16 | -0.97% | 209,420 | 150,549,644 |
| 2024-05-28 | 7.02 | 7.3 | 7.01 | 7.23 | +1.83% | 281,975 | 202,759,981 |
| 2024-05-27 | 6.62 | 7.24 | 6.62 | 7.1 | +5.81% | 338,043 | 238,536,057 |
| 2024-05-24 | 6.6 | 6.94 | 6.6 | 6.71 | 0% | 212,080 | 144,285,692 |
| 2024-05-23 | 6.8 | 6.85 | 6.68 | 6.71 | -2.04% | 111,485 | 75,215,113 |
| 2024-05-22 | 6.96 | 7.05 | 6.76 | 6.85 | -2% | 147,695 | 101,236,313 |
| 2024-05-21 | 7.13 | 7.14 | 6.93 | 6.99 | -2.51% | 133,335 | 93,321,757 |
| 2024-05-20 | 7.07 | 7.25 | 6.96 | 7.17 | +1.85% | 153,656 | 109,445,180 |
| 2024-05-17 | 6.94 | 7.11 | 6.92 | 7.04 | +1% | 119,056 | 83,801,259 |
| 2024-05-16 | 7.11 | 7.15 | 6.96 | 6.97 | -1.83% | 171,661 | 120,802,872 |
| 2024-05-15 | 7.43 | 7.45 | 7.05 | 7.1 | -5.59% | 291,056 | 209,639,917 |
| 2024-05-14 | 7.75 | 7.84 | 7.39 | 7.52 | -5.17% | 328,985 | 249,736,485 |
| 2024-05-13 | 7.76 | 8.15 | 7.56 | 7.93 | +2.32% | 377,746 | 299,722,453 |
| 2024-05-10 | 7.35 | 7.77 | 7.32 | 7.75 | +4.87% | 384,037 | 291,951,373 |
| 2024-05-09 | 7.39 | 7.54 | 7.33 | 7.39 | -1.73% | 248,848 | 184,465,995 |
| 2024-05-08 | 7.04 | 7.6 | 6.92 | 7.52 | +6.06% | 367,034 | 269,779,128 |
| 2024-05-07 | 7.01 | 7.2 | 6.96 | 7.09 | +0.28% | 146,511 | 104,117,770 |
| 2024-05-06 | 7.03 | 7.17 | 6.94 | 7.07 | +2.02% | 170,377 | 120,276,854 |
| 2024-04-30 | 7.12 | 7.36 | 6.92 | 6.93 | -3.21% | 210,925 | 149,185,046 |
| 2024-04-29 | 7.09 | 7.28 | 7.03 | 7.16 | -0.56% | 221,305 | 158,583,105 |
| 2024-04-26 | 6.74 | 7.28 | 6.69 | 7.2 | +6.04% | 282,990 | 198,509,933 |
| 2024-04-25 | 6.76 | 7 | 6.7 | 6.79 | -0.59% | 185,312 | 127,193,964 |
| 2024-04-24 | 6.75 | 6.84 | 6.62 | 6.83 | -1.01% | 180,712 | 121,676,660 |
| 2024-04-23 | 6.88 | 7.09 | 6.72 | 6.9 | +1.47% | 218,876 | 150,534,272 |
| 2024-04-22 | 6.78 | 6.97 | 6.61 | 6.8 | -1.59% | 225,685 | 153,529,497 |
| 2024-04-19 | 7.1 | 7.2 | 6.88 | 6.91 | -3.76% | 324,134 | 226,282,654 |
| 2024-04-18 | 7.21 | 7.62 | 7.12 | 7.18 | -2.84% | 493,573 | 362,398,921 |
| 2024-04-17 | 6.81 | 7.4 | 6.81 | 7.39 | +11.8% | 513,448 | 364,268,116 |
| 2024-04-16 | 7.01 | 7.14 | 6.5 | 6.61 | -7.81% | 432,487 | 293,834,842 |
| 2024-04-15 | 6.51 | 7.65 | 6.51 | 7.17 | +6.54% | 605,437 | 425,112,128 |
| 2024-04-12 | 6.43 | 6.84 | 6.42 | 6.73 | +8.37% | 403,772 | 268,765,770 |
| 2024-04-11 | 6 | 6.25 | 5.96 | 6.21 | +2.31% | 79,869 | 49,318,335 |
| 2024-04-10 | 6.18 | 6.24 | 5.99 | 6.07 | -1.94% | 66,661 | 40,602,703 |
| 2024-04-09 | 6.09 | 6.21 | 6.09 | 6.19 | +1.48% | 58,995 | 36,304,288 |
| 2024-04-08 | 6.27 | 6.3 | 6.08 | 6.1 | -2.87% | 87,808 | 54,112,811 |
| 2024-04-03 | 6.23 | 6.29 | 6.17 | 6.28 | +0.48% | 59,557 | 37,165,654 |
| 2024-04-02 | 6.19 | 6.31 | 6.17 | 6.25 | +0.97% | 90,815 | 56,698,647 |
| 2024-04-01 | 6.22 | 6.26 | 6.12 | 6.19 | +0.32% | 77,105 | 47,543,378 |
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：