股票概览
6.25
+3.65%
+0.22
6
开盘价
6.38
最高价
5.99
最低价
181,266
成交量
数据更新至: 2024-06-28
技术指标
6.05
MA5 (5日均线)
6.34
MA10 (10日均线)
6.52
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 | 6.38 | 5.99 | 6.25 | +3.65% | 181,266 | 113,675,102 |
| 2024-06-27 | 6.12 | 6.23 | 6.02 | 6.03 | -1.95% | 102,120 | 62,598,148 |
| 2024-06-26 | 5.84 | 6.17 | 5.72 | 6.15 | +5.67% | 148,367 | 88,978,426 |
| 2024-06-25 | 6.06 | 6.12 | 5.76 | 5.82 | -3% | 140,909 | 82,978,248 |
| 2024-06-24 | 6.43 | 6.46 | 5.97 | 6 | -7.83% | 190,809 | 117,524,353 |
| 2024-06-21 | 6.42 | 6.59 | 6.3 | 6.51 | +0.46% | 91,143 | 58,995,410 |
| 2024-06-20 | 6.8 | 6.8 | 6.47 | 6.48 | -4.71% | 122,364 | 80,768,096 |
| 2024-06-19 | 6.8 | 6.85 | 6.74 | 6.8 | +0.29% | 116,510 | 79,208,020 |
| 2024-06-18 | 6.57 | 6.81 | 6.51 | 6.78 | +3.04% | 155,423 | 104,758,920 |
| 2024-06-17 | 6.58 | 6.66 | 6.53 | 6.58 | -0.15% | 91,051 | 60,042,966 |
| 2024-06-14 | 6.54 | 6.62 | 6.47 | 6.59 | +0.76% | 96,491 | 63,326,184 |
| 2024-06-13 | 6.62 | 6.7 | 6.51 | 6.54 | -1.36% | 100,520 | 66,178,019 |
| 2024-06-12 | 6.5 | 6.68 | 6.47 | 6.63 | +2.16% | 116,108 | 76,717,344 |
| 2024-06-11 | 6.42 | 6.53 | 6.14 | 6.49 | +1.88% | 108,859 | 69,340,795 |
| 2024-06-07 | 6.39 | 6.55 | 6.26 | 6.37 | +0.95% | 118,609 | 75,876,462 |
| 2024-06-06 | 6.7 | 6.83 | 6.3 | 6.31 | -4.68% | 208,647 | 136,001,961 |
| 2024-06-05 | 6.84 | 6.89 | 6.61 | 6.62 | -4.06% | 165,988 | 111,941,568 |
| 2024-06-04 | 7.29 | 7.29 | 6.85 | 6.9 | -5.87% | 278,146 | 194,280,169 |
| 2024-06-03 | 7.27 | 7.46 | 7.2 | 7.33 | +1.52% | 274,081 | 200,534,545 |
| 2024-05-31 | 6.99 | 7.42 | 6.99 | 7.22 | +3.74% | 279,014 | 202,582,142 |
| 2024-05-30 | 7.01 | 7.16 | 6.9 | 6.96 | -2.66% | 169,221 | 118,479,292 |
| 2024-05-29 | 7.12 | 7.38 | 7.1 | 7.15 | +1.13% | 163,736 | 118,474,492 |
| 2024-05-28 | 7.19 | 7.3 | 7.06 | 7.07 | -2.75% | 156,730 | 111,739,479 |
| 2024-05-27 | 7.3 | 7.46 | 7.11 | 7.27 | -2.42% | 252,672 | 183,142,907 |
| 2024-05-24 | 7.12 | 7.75 | 6.98 | 7.45 | +4.63% | 395,622 | 292,378,523 |
| 2024-05-23 | 7.38 | 7.38 | 7.1 | 7.12 | -3.65% | 179,224 | 129,088,431 |
| 2024-05-22 | 7.28 | 7.45 | 7.22 | 7.39 | +0.82% | 180,668 | 132,671,966 |
| 2024-05-21 | 7.39 | 7.51 | 7.3 | 7.33 | -1.48% | 162,860 | 120,088,347 |
| 2024-05-20 | 7.56 | 7.58 | 7.4 | 7.44 | -2.49% | 236,790 | 176,885,939 |
| 2024-05-17 | 7.21 | 7.77 | 7.21 | 7.63 | +3.39% | 404,512 | 306,124,618 |
| 2024-05-16 | 6.95 | 7.68 | 6.95 | 7.38 | +6.96% | 324,256 | 238,820,191 |
| 2024-05-15 | 7.08 | 7.1 | 6.88 | 6.9 | -2.27% | 113,359 | 79,077,434 |
| 2024-05-14 | 6.99 | 7.17 | 6.95 | 7.06 | +1.88% | 133,096 | 93,948,598 |
| 2024-05-13 | 7.1 | 7.1 | 6.85 | 6.93 | -3.88% | 156,435 | 108,813,108 |
| 2024-05-10 | 7.45 | 7.5 | 7.16 | 7.21 | -3.48% | 209,213 | 151,822,755 |
| 2024-05-09 | 7.47 | 7.57 | 7.45 | 7.47 | -0.66% | 198,624 | 149,080,240 |
| 2024-05-08 | 7.7 | 7.81 | 7.51 | 7.52 | -4.08% | 231,831 | 176,765,557 |
| 2024-05-07 | 7.75 | 7.91 | 7.59 | 7.84 | +1.29% | 358,982 | 278,557,170 |
| 2024-05-06 | 7.46 | 7.99 | 7.36 | 7.74 | +5.31% | 388,966 | 297,492,576 |
| 2024-04-30 | 7.5 | 7.61 | 7.25 | 7.35 | -1.47% | 249,134 | 184,896,987 |
| 2024-04-29 | 7.09 | 7.53 | 7.03 | 7.46 | +2.9% | 351,353 | 257,815,913 |
| 2024-04-26 | 7.04 | 7.42 | 7.04 | 7.25 | +1.4% | 298,878 | 218,122,392 |
| 2024-04-25 | 7.23 | 7.32 | 7.12 | 7.15 | -2.72% | 202,481 | 145,936,065 |
| 2024-04-24 | 6.9 | 7.37 | 6.86 | 7.35 | +4.11% | 313,747 | 227,058,133 |
| 2024-04-23 | 7.1 | 7.45 | 7.05 | 7.06 | +2.02% | 269,996 | 194,665,864 |
| 2024-04-22 | 6.89 | 7.08 | 6.58 | 6.92 | +0.87% | 185,642 | 128,256,566 |
| 2024-04-19 | 7 | 7.02 | 6.79 | 6.86 | -2% | 166,685 | 114,914,089 |
| 2024-04-18 | 7.28 | 7.3 | 6.93 | 7 | -2.37% | 214,593 | 151,830,681 |
| 2024-04-17 | 6.77 | 7.18 | 6.77 | 7.17 | +8.14% | 217,451 | 153,920,942 |
| 2024-04-16 | 7.4 | 7.52 | 6.6 | 6.63 | -13.33% | 319,897 | 223,319,667 |
| 2024-04-15 | 7.4 | 7.95 | 7.13 | 7.65 | +0.53% | 395,536 | 299,543,664 |
| 2024-04-12 | 7.43 | 7.74 | 7.4 | 7.61 | +2.7% | 252,555 | 191,225,881 |
| 2024-04-11 | 7.33 | 7.54 | 7.3 | 7.41 | +0.14% | 189,594 | 141,256,500 |
| 2024-04-10 | 7.84 | 7.85 | 7.27 | 7.4 | -5.85% | 270,706 | 201,908,048 |
| 2024-04-09 | 7.8 | 7.99 | 7.77 | 7.86 | 0% | 205,697 | 161,303,311 |
| 2024-04-08 | 8.09 | 8.15 | 7.85 | 7.86 | -4.15% | 238,018 | 190,083,013 |
| 2024-04-03 | 8.67 | 8.75 | 8.17 | 8.2 | -6.5% | 330,905 | 274,973,884 |
| 2024-04-02 | 9.05 | 9.05 | 8.63 | 8.77 | -3.09% | 358,030 | 315,820,336 |
| 2024-04-01 | 9.11 | 9.23 | 8.96 | 9.05 | -1.31% | 447,161 | 404,911,893 |
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：