股票概览
6.27
-0.16%
-0.01
6.22
开盘价
6.28
最高价
6.14
最低价
11,205
成交量
数据更新至: 2024-06-28
技术指标
6.43
MA5 (5日均线)
6.36
MA10 (10日均线)
6.53
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 | 6.22 | 6.28 | 6.14 | 6.27 | -0.16% | 11,205 | 6,954,436 |
| 2024-06-27 | 6.25 | 6.47 | 6.16 | 6.28 | -0.32% | 8,458 | 5,328,491 |
| 2024-06-26 | 6.4 | 6.44 | 6.05 | 6.3 | -1.72% | 17,598 | 10,889,500 |
| 2024-06-25 | 6.72 | 6.75 | 6.22 | 6.41 | -7.1% | 30,960 | 20,150,248 |
| 2024-06-24 | 6.18 | 7.32 | 6.1 | 6.9 | +13.11% | 40,670 | 28,206,850 |
| 2024-06-21 | 6.09 | 6.15 | 6.02 | 6.1 | +0.16% | 4,339 | 2,646,666 |
| 2024-06-20 | 6.33 | 6.39 | 6.05 | 6.09 | -4.25% | 8,693 | 5,377,858 |
| 2024-06-19 | 6.37 | 6.41 | 6.28 | 6.36 | -0.47% | 4,124 | 2,622,445 |
| 2024-06-18 | 6.5 | 6.5 | 6.32 | 6.39 | -0.93% | 6,697 | 4,260,855 |
| 2024-06-17 | 6.37 | 6.5 | 6.31 | 6.45 | +1.26% | 5,749 | 3,691,162 |
| 2024-06-14 | 6.36 | 6.45 | 6.23 | 6.37 | +0.16% | 6,338 | 4,021,717 |
| 2024-06-13 | 6.55 | 6.61 | 6.33 | 6.36 | -3.2% | 9,379 | 6,042,666 |
| 2024-06-12 | 6.65 | 6.76 | 6.54 | 6.57 | -1.05% | 10,548 | 6,982,968 |
| 2024-06-11 | 6.55 | 6.87 | 6.15 | 6.64 | +2% | 16,842 | 11,130,235 |
| 2024-06-07 | 6.59 | 6.73 | 6.48 | 6.51 | +0.46% | 11,452 | 7,540,715 |
| 2024-06-06 | 6.9 | 6.97 | 6.25 | 6.48 | -7.03% | 26,100 | 16,993,007 |
| 2024-06-05 | 6.96 | 7.34 | 6.92 | 6.97 | -0.85% | 20,176 | 14,417,052 |
| 2024-06-04 | 6.9 | 7.08 | 6.81 | 7.03 | +1.88% | 9,957 | 6,901,471 |
| 2024-06-03 | 7.18 | 7.22 | 6.76 | 6.9 | -3.77% | 17,543 | 12,234,032 |
| 2024-05-31 | 7.13 | 7.27 | 7.05 | 7.17 | +0.14% | 7,599 | 5,414,852 |
| 2024-05-30 | 7.25 | 7.3 | 7.1 | 7.16 | -2.19% | 11,519 | 8,261,752 |
| 2024-05-29 | 7.28 | 7.46 | 7.01 | 7.32 | -0.41% | 21,108 | 15,317,271 |
| 2024-05-28 | 7.38 | 7.64 | 7.3 | 7.35 | -1.61% | 13,883 | 10,392,372 |
| 2024-05-27 | 7.92 | 8 | 7.31 | 7.47 | -5.8% | 21,932 | 16,505,447 |
| 2024-05-24 | 8.05 | 8.18 | 7.88 | 7.93 | -1.98% | 14,843 | 11,883,984 |
| 2024-05-23 | 8.16 | 8.49 | 7.83 | 8.09 | -2.65% | 27,981 | 22,816,352 |
| 2024-05-22 | 8.15 | 8.55 | 8.1 | 8.31 | +0.73% | 20,452 | 17,021,007 |
| 2024-05-21 | 8.55 | 8.6 | 8.15 | 8.25 | -5.93% | 37,935 | 31,745,177 |
| 2024-05-20 | 8.8 | 9.38 | 8.7 | 8.77 | -1.57% | 43,003 | 38,847,062 |
| 2024-05-17 | 8.85 | 9.48 | 8.66 | 8.91 | -5.21% | 67,612 | 60,771,430 |
| 2024-05-16 | 8.26 | 9.75 | 7.93 | 9.4 | +15.2% | 99,310 | 87,675,884 |
| 2024-05-15 | 7.6 | 8.16 | 7.49 | 8.16 | +20% | 69,465 | 55,811,143 |
| 2024-05-13 | 7.66 | 7.66 | 6.26 | 6.8 | -13.04% | 56,991 | 38,509,669 |
| 2024-05-10 | 8.03 | 8.03 | 7.75 | 7.82 | -2.25% | 6,114 | 4,798,336 |
| 2024-05-09 | 8.13 | 8.31 | 7.92 | 8 | -1.48% | 11,900 | 9,624,565 |
| 2024-05-08 | 8.33 | 8.33 | 8.1 | 8.12 | -1.81% | 3,113 | 2,542,499 |
| 2024-05-07 | 8.29 | 8.33 | 8.19 | 8.27 | -1.19% | 4,985 | 4,116,113 |
| 2024-05-06 | 8.12 | 8.38 | 7.73 | 8.37 | +3.08% | 10,530 | 8,580,831 |
| 2024-04-30 | 8.3 | 8.34 | 8.11 | 8.12 | -1.81% | 3,726 | 3,046,547 |
| 2024-04-29 | 7.93 | 8.32 | 7.93 | 8.27 | +2.73% | 6,251 | 5,127,655 |
| 2024-04-26 | 7.99 | 8.19 | 7.95 | 8.05 | +0.12% | 5,503 | 4,441,743 |
| 2024-04-25 | 8.22 | 8.29 | 8.04 | 8.04 | -2.31% | 5,694 | 4,652,271 |
| 2024-04-24 | 8.22 | 8.35 | 8.11 | 8.23 | +0.37% | 5,106 | 4,219,174 |
| 2024-04-23 | 8.55 | 8.79 | 8.19 | 8.2 | -7.76% | 14,747 | 12,375,623 |
| 2024-04-22 | 8.01 | 8.89 | 8 | 8.89 | +9.89% | 15,333 | 12,926,496 |
| 2024-04-19 | 8.09 | 8.09 | 7.8 | 8.09 | +1.76% | 6,018 | 4,778,120 |
| 2024-04-18 | 8.01 | 8.08 | 7.91 | 7.95 | -0.75% | 5,869 | 4,686,978 |
| 2024-04-17 | 7.69 | 8.13 | 7.69 | 8.01 | +4.84% | 10,501 | 8,366,371 |
| 2024-04-16 | 8.07 | 8.07 | 7.64 | 7.64 | -5.33% | 14,294 | 11,110,672 |
| 2024-04-15 | 8.4 | 8.75 | 7.98 | 8.07 | -8.81% | 15,950 | 13,384,019 |
| 2024-04-12 | 8.71 | 8.91 | 8.64 | 8.85 | +1.03% | 5,876 | 5,151,247 |
| 2024-04-11 | 8.95 | 9.03 | 8.75 | 8.76 | -2.77% | 10,981 | 9,736,356 |
| 2024-04-10 | 8.97 | 9.18 | 8.82 | 9.01 | +0.45% | 10,868 | 9,772,039 |
| 2024-04-09 | 9 | 9.05 | 8.89 | 8.97 | -1.54% | 8,293 | 7,432,040 |
| 2024-04-08 | 9.22 | 9.34 | 8.98 | 9.11 | -2.46% | 9,291 | 8,515,104 |
| 2024-04-03 | 9.2 | 9.49 | 9.03 | 9.34 | +0.43% | 9,643 | 8,953,483 |
| 2024-04-02 | 9.09 | 9.5 | 9.03 | 9.3 | +2.54% | 10,823 | 10,044,407 |
| 2024-04-01 | 8.8 | 9.09 | 8.73 | 9.07 | +3.19% | 8,939 | 8,007,400 |
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：