股票概览
6.29
+0.16%
+0.01
6.18
开盘价
6.49
最高价
6.13
最低价
445,830
成交量
数据更新至: 2024-06-28
技术指标
6.38
MA5 (5日均线)
6.58
MA10 (10日均线)
6.32
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 | 6.18 | 6.49 | 6.13 | 6.29 | +0.16% | 445,830 | 283,412,484 |
| 2024-06-27 | 6.42 | 6.59 | 6.23 | 6.28 | -2.03% | 557,008 | 356,935,643 |
| 2024-06-26 | 6.22 | 6.44 | 5.97 | 6.41 | +1.75% | 464,522 | 290,404,575 |
| 2024-06-25 | 6.5 | 6.7 | 6.2 | 6.3 | -4.55% | 624,303 | 401,395,258 |
| 2024-06-24 | 6.89 | 7.1 | 6.5 | 6.6 | -6.78% | 778,826 | 523,928,726 |
| 2024-06-21 | 6.94 | 7.27 | 6.81 | 7.08 | +2.76% | 951,775 | 675,663,171 |
| 2024-06-20 | 7.27 | 7.4 | 6.86 | 6.89 | -6.13% | 1,128,302 | 799,507,031 |
| 2024-06-19 | 7.3 | 7.53 | 7.08 | 7.34 | +6.53% | 1,784,547 | 1,299,220,210 |
| 2024-06-18 | 5.74 | 6.89 | 5.74 | 6.89 | +20.03% | 990,363 | 649,789,164 |
| 2024-06-17 | 5.75 | 5.93 | 5.71 | 5.74 | +2.68% | 519,482 | 301,852,578 |
| 2024-06-14 | 5.63 | 5.74 | 5.46 | 5.59 | -1.24% | 417,018 | 232,331,090 |
| 2024-06-13 | 5.74 | 5.81 | 5.59 | 5.66 | -2.41% | 418,051 | 237,090,273 |
| 2024-06-12 | 5.63 | 5.94 | 5.63 | 5.8 | +2.11% | 466,085 | 270,736,742 |
| 2024-06-11 | 5.59 | 5.72 | 5.36 | 5.68 | +1.43% | 467,320 | 260,858,064 |
| 2024-06-07 | 5.97 | 6.13 | 5.53 | 5.6 | -6.04% | 836,648 | 481,876,474 |
| 2024-06-06 | 6.7 | 6.9 | 5.95 | 5.96 | -16.64% | 1,262,770 | 802,270,863 |
| 2024-06-05 | 6.43 | 7.39 | 6.43 | 7.15 | +16.07% | 1,574,979 | 1,112,637,967 |
| 2024-06-04 | 6.23 | 6.57 | 6.07 | 6.16 | -4.2% | 511,033 | 319,724,111 |
| 2024-06-03 | 6.48 | 6.65 | 6.18 | 6.43 | -0.31% | 655,896 | 421,270,506 |
| 2024-05-31 | 6.08 | 6.57 | 6 | 6.45 | +6.79% | 634,969 | 401,645,700 |
| 2024-05-30 | 6 | 6.15 | 5.88 | 6.04 | +0.33% | 354,767 | 213,734,557 |
| 2024-05-29 | 6.28 | 6.39 | 6 | 6.02 | -2.59% | 395,133 | 242,370,179 |
| 2024-05-28 | 6.18 | 6.31 | 6.06 | 6.18 | -0.48% | 361,538 | 224,047,373 |
| 2024-05-27 | 6.21 | 6.45 | 6.1 | 6.21 | -1.27% | 406,775 | 253,352,619 |
| 2024-05-24 | 6.39 | 6.54 | 6.21 | 6.29 | -4.55% | 689,259 | 437,369,427 |
| 2024-05-23 | 6.86 | 7.04 | 6.58 | 6.59 | -2.95% | 688,091 | 469,824,476 |
| 2024-05-22 | 6.85 | 7.03 | 6.71 | 6.79 | -2.72% | 608,287 | 416,038,856 |
| 2024-05-21 | 6.91 | 7.14 | 6.82 | 6.98 | +0.72% | 771,399 | 539,642,934 |
| 2024-05-20 | 6.78 | 7.15 | 6.71 | 6.93 | +0.73% | 802,922 | 556,966,565 |
| 2024-05-17 | 6.54 | 6.95 | 6.51 | 6.88 | +5.85% | 871,225 | 591,496,099 |
| 2024-05-16 | 6.69 | 7 | 6.5 | 6.5 | -2.69% | 722,044 | 485,261,321 |
| 2024-05-15 | 6.6 | 6.79 | 6.41 | 6.68 | +0.6% | 627,796 | 417,858,032 |
| 2024-05-14 | 6.85 | 6.93 | 6.45 | 6.64 | -3.21% | 782,551 | 522,532,610 |
| 2024-05-13 | 7.33 | 7.5 | 6.78 | 6.86 | -9.02% | 1,048,959 | 739,818,341 |
| 2024-05-10 | 7.57 | 7.93 | 7.41 | 7.54 | -4.44% | 1,056,258 | 807,395,514 |
| 2024-05-09 | 7.29 | 8.25 | 7.13 | 7.89 | +1.41% | 1,497,550 | 1,136,006,989 |
| 2024-05-08 | 7.37 | 8.5 | 7.24 | 7.78 | +5.56% | 1,799,595 | 1,402,457,082 |
| 2024-05-07 | 7.2 | 7.55 | 7.09 | 7.37 | -1.73% | 1,376,988 | 1,006,729,614 |
| 2024-05-06 | 6.99 | 7.99 | 6.86 | 7.5 | +4.46% | 1,920,787 | 1,424,620,182 |
| 2024-04-30 | 7.18 | 7.18 | 6.73 | 7.18 | +20.07% | 1,736,570 | 1,230,117,758 |
| 2024-04-29 | 4.94 | 5.98 | 4.92 | 5.98 | +20.08% | 510,062 | 284,349,044 |
| 2024-04-26 | 4.77 | 5.01 | 4.77 | 4.98 | +2.89% | 162,842 | 80,453,037 |
| 2024-04-25 | 4.89 | 4.92 | 4.8 | 4.84 | -0.41% | 160,354 | 77,749,363 |
| 2024-04-24 | 4.69 | 4.95 | 4.67 | 4.86 | +1.89% | 237,130 | 114,683,299 |
| 2024-04-23 | 4.51 | 4.88 | 4.46 | 4.77 | +4.61% | 265,849 | 125,408,430 |
| 2024-04-22 | 4.4 | 4.68 | 4.28 | 4.56 | +2.47% | 213,522 | 97,159,513 |
| 2024-04-19 | 4.51 | 4.59 | 4.4 | 4.45 | -2.41% | 176,081 | 78,895,637 |
| 2024-04-18 | 4.58 | 4.72 | 4.38 | 4.56 | +0.44% | 213,203 | 96,434,134 |
| 2024-04-17 | 4.27 | 4.54 | 4.27 | 4.54 | +9.13% | 148,743 | 65,934,122 |
| 2024-04-16 | 4.53 | 4.53 | 4.16 | 4.16 | -9.57% | 203,974 | 86,853,542 |
| 2024-04-15 | 4.87 | 4.88 | 4.48 | 4.6 | -5.15% | 163,669 | 75,716,013 |
| 2024-04-12 | 4.93 | 5 | 4.84 | 4.85 | -1.82% | 90,321 | 44,209,442 |
| 2024-04-11 | 4.93 | 5.04 | 4.9 | 4.94 | -0.6% | 107,072 | 53,389,174 |
| 2024-04-10 | 5.25 | 5.25 | 4.89 | 4.97 | -4.79% | 172,866 | 86,604,766 |
| 2024-04-09 | 5.22 | 5.38 | 5.17 | 5.22 | +0.97% | 134,776 | 70,473,450 |
| 2024-04-08 | 5.46 | 5.46 | 5.16 | 5.17 | -5.31% | 171,510 | 90,412,822 |
| 2024-04-03 | 5.6 | 5.62 | 5.35 | 5.46 | -3.36% | 219,972 | 119,995,610 |
| 2024-04-02 | 5.75 | 5.8 | 5.61 | 5.65 | -2.08% | 235,330 | 133,700,450 |
| 2024-04-01 | 5.74 | 5.82 | 5.61 | 5.77 | -0.35% | 343,042 | 195,927,147 |
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：