股票概览
6.74
+1.97%
+0.13
6.62
开盘价
6.9
最高价
6.6
最低价
42,057
成交量
数据更新至: 2024-06-28
技术指标
6.55
MA5 (5日均线)
6.64
MA10 (10日均线)
6.62
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 | 6.62 | 6.9 | 6.6 | 6.74 | +1.97% | 42,057 | 28,386,048 |
| 2024-06-27 | 6.68 | 6.75 | 6.59 | 6.61 | -0.75% | 28,851 | 19,226,657 |
| 2024-06-26 | 6.35 | 6.66 | 6.3 | 6.66 | +4.39% | 32,759 | 21,356,036 |
| 2024-06-25 | 6.4 | 6.49 | 6.35 | 6.38 | +0.47% | 25,930 | 16,603,173 |
| 2024-06-24 | 6.62 | 6.69 | 6.34 | 6.35 | -4.65% | 36,781 | 23,742,692 |
| 2024-06-21 | 6.78 | 6.85 | 6.57 | 6.66 | -1.77% | 30,893 | 20,705,182 |
| 2024-06-20 | 6.9 | 7.05 | 6.72 | 6.78 | -2.31% | 56,469 | 38,676,241 |
| 2024-06-19 | 6.79 | 7.1 | 6.77 | 6.94 | +2.66% | 76,164 | 52,710,525 |
| 2024-06-18 | 6.48 | 6.8 | 6.45 | 6.76 | +4.32% | 54,496 | 36,279,185 |
| 2024-06-17 | 6.59 | 6.61 | 6.48 | 6.48 | -1.22% | 23,299 | 15,199,898 |
| 2024-06-14 | 6.57 | 6.64 | 6.41 | 6.56 | +0.15% | 26,837 | 17,596,413 |
| 2024-06-13 | 6.64 | 6.69 | 6.52 | 6.55 | -1.36% | 29,827 | 19,650,665 |
| 2024-06-12 | 6.59 | 6.67 | 6.56 | 6.64 | +0.76% | 25,632 | 16,972,921 |
| 2024-06-11 | 6.41 | 6.6 | 6.3 | 6.59 | +2.33% | 29,588 | 19,189,695 |
| 2024-06-07 | 6.26 | 6.52 | 6.26 | 6.44 | +4.21% | 38,633 | 24,694,089 |
| 2024-06-06 | 6.56 | 6.62 | 6.18 | 6.18 | -5.79% | 52,432 | 33,055,700 |
| 2024-06-05 | 6.54 | 6.68 | 6.45 | 6.56 | +0.15% | 39,277 | 25,961,625 |
| 2024-06-04 | 6.89 | 6.93 | 6.44 | 6.55 | -4.93% | 70,198 | 46,251,605 |
| 2024-06-03 | 7.16 | 7.16 | 6.75 | 6.89 | -3.91% | 75,084 | 51,957,719 |
| 2024-05-31 | 7.12 | 7.21 | 7.07 | 7.17 | +0.56% | 61,102 | 43,709,971 |
| 2024-05-30 | 7.3 | 7.31 | 7.06 | 7.13 | -2.73% | 75,860 | 54,102,041 |
| 2024-05-29 | 7.35 | 7.46 | 7.22 | 7.33 | -3.43% | 136,334 | 99,961,779 |
| 2024-05-28 | 7.1 | 7.65 | 7.02 | 7.59 | +4.83% | 237,442 | 176,240,473 |
| 2024-05-27 | 6.93 | 7.31 | 6.8 | 7.24 | +3.43% | 167,521 | 118,924,337 |
| 2024-05-24 | 6.84 | 7.45 | 6.8 | 7 | +2.19% | 127,911 | 91,978,944 |
| 2024-05-23 | 7.03 | 7.03 | 6.82 | 6.85 | -2.56% | 27,589 | 19,033,255 |
| 2024-05-22 | 6.9 | 7.09 | 6.9 | 7.03 | +0.57% | 25,289 | 17,766,517 |
| 2024-05-21 | 7.07 | 7.1 | 6.96 | 6.99 | -1.55% | 28,730 | 20,150,485 |
| 2024-05-20 | 7.15 | 7.17 | 7.05 | 7.1 | -0.56% | 35,119 | 24,912,416 |
| 2024-05-17 | 6.95 | 7.14 | 6.89 | 7.14 | +2.88% | 34,713 | 24,438,748 |
| 2024-05-16 | 6.89 | 7.02 | 6.84 | 6.94 | +1.91% | 39,648 | 27,483,694 |
| 2024-05-15 | 6.88 | 6.96 | 6.76 | 6.81 | -1.16% | 34,566 | 23,766,124 |
| 2024-05-14 | 6.78 | 6.97 | 6.75 | 6.89 | +2.23% | 42,272 | 29,102,435 |
| 2024-05-13 | 6.91 | 6.91 | 6.65 | 6.74 | -2.74% | 41,463 | 27,971,357 |
| 2024-05-10 | 7.11 | 7.13 | 6.87 | 6.93 | -2.26% | 42,117 | 29,245,555 |
| 2024-05-09 | 6.95 | 7.13 | 6.92 | 7.09 | +3.05% | 41,354 | 29,236,469 |
| 2024-05-08 | 7.1 | 7.17 | 6.86 | 6.88 | -4.18% | 54,387 | 37,966,831 |
| 2024-05-07 | 7.24 | 7.29 | 7.12 | 7.18 | -0.69% | 32,012 | 23,007,887 |
| 2024-05-06 | 7.24 | 7.28 | 7.16 | 7.23 | +1.83% | 40,552 | 29,300,547 |
| 2024-04-30 | 7.15 | 7.18 | 7.06 | 7.1 | -0.42% | 35,702 | 25,402,539 |
| 2024-04-29 | 6.95 | 7.15 | 6.95 | 7.13 | +2.44% | 41,302 | 29,318,314 |
| 2024-04-26 | 6.73 | 7.03 | 6.6 | 6.96 | +4.04% | 57,748 | 39,813,063 |
| 2024-04-25 | 6.65 | 6.77 | 6.65 | 6.69 | +0.3% | 37,903 | 25,405,175 |
| 2024-04-24 | 6.44 | 6.68 | 6.44 | 6.67 | +3.57% | 37,185 | 24,565,656 |
| 2024-04-23 | 6.27 | 6.49 | 6.25 | 6.44 | +3.37% | 34,824 | 22,302,205 |
| 2024-04-22 | 6.27 | 6.32 | 6.03 | 6.23 | -0.16% | 28,506 | 17,715,478 |
| 2024-04-19 | 6.34 | 6.4 | 6.21 | 6.24 | -1.58% | 25,627 | 16,086,643 |
| 2024-04-18 | 6.33 | 6.44 | 6.15 | 6.34 | +0.48% | 42,273 | 26,720,321 |
| 2024-04-17 | 6 | 6.34 | 5.96 | 6.31 | +10.12% | 58,426 | 36,283,313 |
| 2024-04-16 | 6.4 | 6.43 | 5.72 | 5.73 | -10.05% | 61,683 | 36,559,521 |
| 2024-04-15 | 6.83 | 6.91 | 6.28 | 6.37 | -7.01% | 55,187 | 35,776,489 |
| 2024-04-12 | 6.89 | 7.03 | 6.82 | 6.85 | -0.29% | 27,035 | 18,690,994 |
| 2024-04-11 | 6.8 | 7 | 6.77 | 6.87 | 0% | 27,041 | 18,735,816 |
| 2024-04-10 | 7.18 | 7.2 | 6.8 | 6.87 | -4.32% | 44,589 | 30,954,653 |
| 2024-04-09 | 7.03 | 7.19 | 7.02 | 7.18 | +2.28% | 30,306 | 21,575,369 |
| 2024-04-08 | 7.28 | 7.28 | 7.01 | 7.02 | -3.84% | 38,323 | 27,217,937 |
| 2024-04-03 | 7.53 | 7.53 | 7.23 | 7.3 | -2.8% | 40,911 | 29,941,563 |
| 2024-04-02 | 7.58 | 7.6 | 7.4 | 7.51 | -0.27% | 40,096 | 30,050,036 |
| 2024-04-01 | 7.42 | 7.58 | 7.35 | 7.53 | +2.31% | 44,160 | 33,088,332 |
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：