股票概览
6.12
-1.92%
-0.12
6.18
开盘价
6.3
最高价
6.1
最低价
60,747
成交量
数据更新至: 2024-06-28
技术指标
6.04
MA5 (5日均线)
6.09
MA10 (10日均线)
6.33
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 | 6.3 | 6.1 | 6.12 | -1.92% | 60,747 | 37,501,033 |
| 2024-06-27 | 6.11 | 6.5 | 6.01 | 6.24 | +2.97% | 102,507 | 64,674,315 |
| 2024-06-26 | 5.85 | 6.1 | 5.8 | 6.06 | +2.19% | 48,209 | 28,653,261 |
| 2024-06-25 | 5.86 | 6.19 | 5.8 | 5.93 | +1.37% | 48,505 | 29,031,199 |
| 2024-06-24 | 6.02 | 6.05 | 5.84 | 5.85 | -4.57% | 40,119 | 23,718,336 |
| 2024-06-21 | 5.83 | 6.2 | 5.73 | 6.13 | +4.61% | 62,022 | 37,201,252 |
| 2024-06-20 | 6.1 | 6.16 | 5.83 | 5.86 | -4.25% | 55,468 | 32,986,817 |
| 2024-06-19 | 6.26 | 6.33 | 6.11 | 6.12 | -2.86% | 48,715 | 30,124,385 |
| 2024-06-18 | 6.26 | 6.45 | 6.26 | 6.3 | +0.64% | 42,837 | 27,119,823 |
| 2024-06-17 | 6.28 | 6.37 | 6.25 | 6.26 | -1.73% | 31,025 | 19,544,770 |
| 2024-06-14 | 6.36 | 6.44 | 6.25 | 6.37 | 0% | 39,663 | 25,119,958 |
| 2024-06-13 | 6.55 | 6.59 | 6.36 | 6.37 | -3.04% | 58,844 | 37,875,980 |
| 2024-06-12 | 6.44 | 6.63 | 6.42 | 6.57 | +2.34% | 65,673 | 42,848,134 |
| 2024-06-11 | 6.36 | 6.48 | 6.11 | 6.42 | -0.62% | 56,480 | 35,704,307 |
| 2024-06-07 | 6.49 | 6.81 | 6.41 | 6.46 | +2.38% | 65,173 | 42,741,269 |
| 2024-06-06 | 6.5 | 6.66 | 6.19 | 6.31 | -5.11% | 90,019 | 57,264,469 |
| 2024-06-05 | 6.4 | 7 | 6.4 | 6.65 | +4.07% | 108,806 | 73,391,793 |
| 2024-06-04 | 6.5 | 6.66 | 6.07 | 6.39 | -7.26% | 98,584 | 63,557,354 |
| 2024-06-03 | 7.25 | 7.34 | 6.89 | 6.89 | -6.13% | 91,592 | 64,444,207 |
| 2024-05-31 | 7.29 | 7.43 | 6.85 | 7.34 | +2.09% | 156,164 | 111,169,514 |
| 2024-05-30 | 7.86 | 7.97 | 7.17 | 7.19 | -11.45% | 178,211 | 133,145,320 |
| 2024-05-29 | 9.6 | 9.96 | 8.02 | 8.12 | -4.13% | 264,692 | 239,339,260 |
| 2024-05-28 | 7.96 | 8.47 | 7.89 | 8.47 | +19.97% | 113,464 | 94,297,228 |
| 2024-05-24 | 7.03 | 7.25 | 6.7 | 7.06 | +1.15% | 88,964 | 62,705,738 |
| 2024-05-23 | 6.77 | 7.23 | 6.71 | 6.98 | +3.87% | 118,788 | 83,488,109 |
| 2024-05-22 | 6.47 | 6.73 | 6.35 | 6.72 | +3.86% | 79,645 | 52,219,999 |
| 2024-05-21 | 6.35 | 6.67 | 6.16 | 6.47 | +2.86% | 71,150 | 45,781,025 |
| 2024-05-20 | 6.32 | 6.51 | 6.23 | 6.29 | +0.96% | 55,026 | 35,111,628 |
| 2024-05-17 | 6.3 | 6.37 | 6.18 | 6.23 | -4.3% | 77,517 | 48,491,607 |
| 2024-05-16 | 6.65 | 6.75 | 6.36 | 6.51 | -2.11% | 86,346 | 56,491,403 |
| 2024-05-15 | 6.09 | 6.88 | 5.97 | 6.65 | +11.76% | 131,137 | 85,515,954 |
| 2024-05-14 | 5.81 | 6 | 5.8 | 5.95 | +2.23% | 33,708 | 20,016,319 |
| 2024-05-13 | 6.03 | 6.12 | 5.74 | 5.82 | -5.06% | 44,887 | 26,396,257 |
| 2024-05-10 | 6.35 | 6.5 | 5.39 | 6.13 | -7.4% | 89,862 | 54,542,986 |
| 2024-05-09 | 6.38 | 6.66 | 6.31 | 6.62 | +4.25% | 52,530 | 34,489,662 |
| 2024-05-08 | 6.6 | 6.61 | 6.35 | 6.35 | -4.22% | 46,955 | 30,341,445 |
| 2024-05-07 | 6.66 | 6.67 | 6.45 | 6.63 | +0.15% | 48,822 | 32,118,170 |
| 2024-05-06 | 6.68 | 6.8 | 6.61 | 6.62 | -1.78% | 52,708 | 35,149,642 |
| 2024-04-30 | 6.79 | 6.93 | 6.68 | 6.74 | -1.32% | 49,600 | 33,672,697 |
| 2024-04-29 | 6.64 | 6.95 | 6.63 | 6.83 | +2.86% | 64,093 | 43,669,366 |
| 2024-04-26 | 6.49 | 6.74 | 6.49 | 6.64 | +0.45% | 39,264 | 26,074,690 |
| 2024-04-25 | 6.8 | 6.8 | 6.58 | 6.61 | -1.93% | 52,459 | 34,872,116 |
| 2024-04-24 | 6.9 | 6.93 | 6.5 | 6.74 | -3.58% | 77,896 | 52,410,715 |
| 2024-04-23 | 7.01 | 7.14 | 6.92 | 6.99 | -0.14% | 44,218 | 30,983,817 |
| 2024-04-22 | 6.92 | 7.08 | 6.75 | 7 | +2.49% | 55,330 | 38,358,362 |
| 2024-04-19 | 6.78 | 7.08 | 6.77 | 6.83 | +1.19% | 51,642 | 35,562,580 |
| 2024-04-18 | 6.92 | 6.94 | 6.7 | 6.75 | -2.46% | 52,773 | 35,833,369 |
| 2024-04-17 | 6.65 | 6.97 | 6.62 | 6.92 | +6.46% | 61,446 | 42,198,804 |
| 2024-04-16 | 7.29 | 7.42 | 6.45 | 6.5 | -12.63% | 81,831 | 55,739,701 |
| 2024-04-15 | 7.48 | 7.74 | 6.62 | 7.44 | -6.88% | 77,029 | 56,752,359 |
| 2024-04-12 | 8.09 | 8.16 | 7.94 | 7.99 | +0.63% | 48,829 | 39,137,454 |
| 2024-04-11 | 8.1 | 8.15 | 7.85 | 7.94 | -2.82% | 59,150 | 47,076,973 |
| 2024-04-10 | 8.28 | 8.48 | 8.02 | 8.17 | -0.97% | 73,882 | 60,720,813 |
| 2024-04-09 | 8 | 8.38 | 7.97 | 8.25 | +5.63% | 96,339 | 79,009,706 |
| 2024-04-08 | 7.82 | 7.96 | 7.76 | 7.81 | +0.26% | 55,308 | 43,426,417 |
| 2024-04-03 | 8.05 | 8.15 | 7.71 | 7.79 | -3.23% | 77,818 | 61,337,759 |
| 2024-04-02 | 8.1 | 8.37 | 8.04 | 8.05 | -1.95% | 94,059 | 76,844,915 |
| 2024-04-01 | 8.23 | 8.59 | 8.16 | 8.21 | +4.19% | 114,877 | 95,611,404 |
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：