股票概览
6.49
-2.11%
-0.14
6.65
开盘价
6.68
最高价
6.47
最低价
45,554
成交量
数据更新至: 2024-06-28
技术指标
6.50
MA5 (5日均线)
6.57
MA10 (10日均线)
6.54
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 | 6.65 | 6.68 | 6.47 | 6.49 | -2.11% | 45,554 | 30,054,517 |
| 2024-06-27 | 6.74 | 6.76 | 6.58 | 6.63 | -2.07% | 49,470 | 32,989,803 |
| 2024-06-26 | 6.28 | 6.79 | 6.22 | 6.77 | +7.8% | 60,118 | 39,268,508 |
| 2024-06-25 | 6.29 | 6.4 | 6.19 | 6.28 | -0.79% | 35,379 | 22,268,764 |
| 2024-06-24 | 6.56 | 6.56 | 6.21 | 6.33 | -3.8% | 46,692 | 29,689,354 |
| 2024-06-21 | 6.58 | 6.69 | 6.42 | 6.58 | +0.15% | 29,521 | 19,342,074 |
| 2024-06-20 | 6.8 | 6.82 | 6.56 | 6.57 | -3.38% | 37,579 | 25,114,480 |
| 2024-06-19 | 6.75 | 6.9 | 6.71 | 6.8 | +1.34% | 53,971 | 36,868,473 |
| 2024-06-18 | 6.55 | 6.72 | 6.47 | 6.71 | +2.44% | 37,257 | 24,811,601 |
| 2024-06-17 | 6.56 | 6.62 | 6.5 | 6.55 | -0.15% | 32,471 | 21,293,383 |
| 2024-06-14 | 6.53 | 6.59 | 6.45 | 6.56 | +0.77% | 28,719 | 18,761,941 |
| 2024-06-13 | 6.61 | 6.62 | 6.45 | 6.51 | -0.46% | 31,411 | 20,494,125 |
| 2024-06-12 | 6.45 | 6.56 | 6.4 | 6.54 | +1.71% | 33,272 | 21,675,426 |
| 2024-06-11 | 6.32 | 6.45 | 6.19 | 6.43 | +1.9% | 40,783 | 25,819,364 |
| 2024-06-07 | 6.15 | 6.35 | 6.14 | 6.31 | +3.95% | 44,522 | 27,928,507 |
| 2024-06-06 | 6.46 | 6.53 | 6 | 6.07 | -6.33% | 75,787 | 46,899,054 |
| 2024-06-05 | 6.51 | 6.58 | 6.46 | 6.48 | -0.61% | 31,793 | 20,741,340 |
| 2024-06-04 | 6.71 | 6.71 | 6.44 | 6.52 | -2.69% | 54,236 | 35,370,794 |
| 2024-06-03 | 6.97 | 6.98 | 6.65 | 6.7 | -3.46% | 45,927 | 31,192,888 |
| 2024-05-31 | 6.8 | 6.98 | 6.8 | 6.94 | +2.21% | 33,065 | 22,889,913 |
| 2024-05-30 | 6.79 | 6.87 | 6.72 | 6.79 | -1.02% | 30,408 | 20,695,343 |
| 2024-05-29 | 6.89 | 6.99 | 6.82 | 6.86 | -0.58% | 30,635 | 21,174,319 |
| 2024-05-28 | 6.98 | 7.01 | 6.88 | 6.9 | -1% | 24,553 | 17,050,284 |
| 2024-05-27 | 7 | 7 | 6.8 | 6.97 | +0.43% | 33,119 | 22,786,902 |
| 2024-05-24 | 7.06 | 7.11 | 6.93 | 6.94 | -1.7% | 34,060 | 23,912,071 |
| 2024-05-23 | 7.24 | 7.24 | 7.04 | 7.06 | -2.22% | 37,883 | 26,926,869 |
| 2024-05-22 | 7.17 | 7.24 | 7.08 | 7.22 | +0.98% | 31,114 | 22,393,570 |
| 2024-05-21 | 7.24 | 7.29 | 7.12 | 7.15 | -1.38% | 42,108 | 30,210,628 |
| 2024-05-20 | 7.33 | 7.4 | 7.21 | 7.25 | -0.82% | 64,744 | 47,217,632 |
| 2024-05-17 | 7.14 | 7.31 | 7.09 | 7.31 | +2.38% | 67,905 | 49,235,494 |
| 2024-05-16 | 6.95 | 7.23 | 6.95 | 7.14 | +2.15% | 64,259 | 45,777,668 |
| 2024-05-15 | 7.09 | 7.13 | 6.98 | 6.99 | -3.19% | 75,579 | 53,112,401 |
| 2024-05-14 | 7.3 | 7.4 | 7.13 | 7.22 | +1.83% | 89,523 | 64,862,997 |
| 2024-05-13 | 7.42 | 7.45 | 7.06 | 7.09 | -0.14% | 103,007 | 74,842,796 |
| 2024-05-10 | 7.26 | 7.32 | 7.06 | 7.1 | -2.61% | 49,526 | 35,347,739 |
| 2024-05-09 | 7.13 | 7.36 | 7.13 | 7.29 | +0.97% | 33,755 | 24,672,876 |
| 2024-05-08 | 7.41 | 7.41 | 7.21 | 7.22 | -2.96% | 41,541 | 30,248,679 |
| 2024-05-07 | 7.46 | 7.51 | 7.35 | 7.44 | -0.27% | 45,061 | 33,490,747 |
| 2024-05-06 | 7.55 | 7.62 | 7.45 | 7.46 | +0.4% | 47,227 | 35,535,787 |
| 2024-04-30 | 7.54 | 7.54 | 7.3 | 7.43 | -0.54% | 58,934 | 43,718,345 |
| 2024-04-29 | 7.3 | 7.5 | 7.25 | 7.47 | +2.33% | 73,819 | 54,668,441 |
| 2024-04-26 | 7.28 | 7.34 | 7.06 | 7.3 | +0.27% | 91,730 | 66,291,938 |
| 2024-04-25 | 7.26 | 7.34 | 7.18 | 7.28 | -0.41% | 49,555 | 36,057,210 |
| 2024-04-24 | 7.04 | 7.31 | 7.04 | 7.31 | +3.84% | 56,891 | 41,130,036 |
| 2024-04-23 | 6.92 | 7.13 | 6.92 | 7.04 | +2.03% | 46,841 | 32,960,004 |
| 2024-04-22 | 6.82 | 6.96 | 6.62 | 6.9 | +0.15% | 38,110 | 26,011,005 |
| 2024-04-19 | 7.02 | 7.05 | 6.86 | 6.89 | -1.99% | 43,221 | 29,946,683 |
| 2024-04-18 | 7.16 | 7.18 | 6.99 | 7.03 | -0.99% | 58,145 | 41,149,723 |
| 2024-04-17 | 6.64 | 7.1 | 6.64 | 7.1 | +9.06% | 71,258 | 49,647,475 |
| 2024-04-16 | 6.96 | 7 | 6.51 | 6.51 | -7% | 80,690 | 53,878,266 |
| 2024-04-15 | 7.25 | 7.42 | 6.9 | 7 | -4.5% | 77,476 | 54,888,604 |
| 2024-04-12 | 7.41 | 7.52 | 7.3 | 7.33 | -0.95% | 46,462 | 34,350,701 |
| 2024-04-11 | 7.34 | 7.54 | 7.31 | 7.4 | +0.14% | 47,010 | 35,015,998 |
| 2024-04-10 | 7.69 | 7.7 | 7.34 | 7.39 | -4.4% | 76,029 | 56,735,461 |
| 2024-04-09 | 7.71 | 7.82 | 7.64 | 7.73 | +0.91% | 51,032 | 39,334,643 |
| 2024-04-08 | 7.99 | 7.99 | 7.63 | 7.66 | -4.13% | 82,453 | 63,758,573 |
| 2024-04-03 | 8.16 | 8.17 | 7.85 | 7.99 | -1.96% | 102,147 | 81,202,584 |
| 2024-04-02 | 8.38 | 8.4 | 8.02 | 8.15 | -3.78% | 158,824 | 129,614,686 |
| 2024-04-01 | 8.02 | 8.52 | 7.98 | 8.47 | +5.74% | 202,081 | 167,069,833 |
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：