股票概览
6.35
+4.27%
+0.26
6.29
开盘价
6.55
最高价
6.25
最低价
366,177
成交量
数据更新至: 2024-06-28
技术指标
6.20
MA5 (5日均线)
6.50
MA10 (10日均线)
6.70
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 | 6.29 | 6.55 | 6.25 | 6.35 | +4.27% | 366,177 | 234,306,404 |
| 2024-06-27 | 6.26 | 6.35 | 6.09 | 6.09 | -3.03% | 187,843 | 116,635,957 |
| 2024-06-26 | 6.13 | 6.32 | 6.02 | 6.28 | +1.95% | 191,051 | 117,927,816 |
| 2024-06-25 | 6.12 | 6.19 | 6.01 | 6.16 | +0.82% | 185,869 | 113,600,715 |
| 2024-06-24 | 6.21 | 6.32 | 6.08 | 6.11 | -2.86% | 229,259 | 141,782,787 |
| 2024-06-21 | 6.55 | 6.61 | 6.27 | 6.29 | -4.41% | 320,088 | 205,435,191 |
| 2024-06-20 | 6.68 | 6.77 | 6.54 | 6.58 | -1.79% | 275,288 | 182,436,871 |
| 2024-06-19 | 7.12 | 7.14 | 6.67 | 6.7 | -6.42% | 521,508 | 357,567,742 |
| 2024-06-18 | 7.18 | 7.23 | 7.04 | 7.16 | -1.24% | 356,038 | 253,002,214 |
| 2024-06-17 | 7.18 | 7.4 | 7.07 | 7.25 | +1.26% | 480,135 | 349,222,311 |
| 2024-06-14 | 7.19 | 7.5 | 7.09 | 7.16 | -1.1% | 628,974 | 458,205,878 |
| 2024-06-13 | 6.8 | 7.37 | 6.78 | 7.24 | +5.69% | 612,763 | 440,394,558 |
| 2024-06-12 | 6.76 | 6.96 | 6.74 | 6.85 | +0.15% | 218,231 | 149,883,630 |
| 2024-06-11 | 6.74 | 6.84 | 6.52 | 6.84 | +0.44% | 231,830 | 155,139,553 |
| 2024-06-07 | 6.73 | 6.89 | 6.64 | 6.81 | +2.25% | 269,491 | 182,253,444 |
| 2024-06-06 | 6.76 | 7.01 | 6.65 | 6.66 | -1.91% | 387,405 | 264,963,639 |
| 2024-06-05 | 6.9 | 6.94 | 6.77 | 6.79 | -3.14% | 304,245 | 208,030,176 |
| 2024-06-04 | 6.68 | 7.01 | 6.48 | 7.01 | +4.01% | 441,543 | 299,610,066 |
| 2024-06-03 | 6.92 | 6.92 | 6.62 | 6.74 | -3.71% | 379,889 | 256,120,746 |
| 2024-05-31 | 6.9 | 7.06 | 6.71 | 7 | +0.43% | 453,494 | 312,712,033 |
| 2024-05-30 | 7.38 | 7.4 | 6.94 | 6.97 | -5.04% | 577,613 | 409,250,969 |
| 2024-05-29 | 7.42 | 7.51 | 7.27 | 7.34 | -3.93% | 668,490 | 492,270,133 |
| 2024-05-28 | 7.14 | 7.78 | 7.11 | 7.64 | +5.09% | 1,083,715 | 813,474,221 |
| 2024-05-27 | 7.2 | 7.38 | 7 | 7.27 | +3.12% | 784,933 | 567,825,721 |
| 2024-05-24 | 6.8 | 7.35 | 6.79 | 7.05 | +3.68% | 712,312 | 507,639,297 |
| 2024-05-23 | 6.82 | 7.02 | 6.73 | 6.8 | -4.23% | 621,355 | 426,196,866 |
| 2024-05-22 | 7.13 | 7.64 | 7.09 | 7.1 | -1.11% | 772,503 | 566,443,023 |
| 2024-05-21 | 6.96 | 7.45 | 6.95 | 7.18 | +1.84% | 787,680 | 572,028,978 |
| 2024-05-20 | 7.11 | 7.18 | 6.92 | 7.05 | -2.08% | 572,434 | 401,856,087 |
| 2024-05-17 | 6.65 | 7.25 | 6.61 | 7.2 | +6.67% | 824,746 | 579,796,439 |
| 2024-05-16 | 6.71 | 6.99 | 6.59 | 6.75 | +0.75% | 542,325 | 366,905,401 |
| 2024-05-15 | 6.9 | 7.02 | 6.65 | 6.7 | -3.74% | 537,222 | 364,879,648 |
| 2024-05-14 | 7 | 7.16 | 6.85 | 6.96 | -3.2% | 735,649 | 511,618,450 |
| 2024-05-13 | 6.63 | 7.46 | 6.62 | 7.19 | +7.63% | 1,037,360 | 729,790,244 |
| 2024-05-10 | 6.28 | 6.98 | 6.21 | 6.68 | +6.03% | 727,779 | 481,028,906 |
| 2024-05-09 | 6.22 | 6.36 | 6.2 | 6.3 | +1.12% | 203,767 | 128,470,742 |
| 2024-05-08 | 6.22 | 6.33 | 6.19 | 6.23 | -0.16% | 145,533 | 91,097,608 |
| 2024-05-07 | 6.3 | 6.32 | 6.22 | 6.24 | -1.11% | 154,618 | 96,706,754 |
| 2024-05-06 | 6.38 | 6.4 | 6.3 | 6.31 | +0.64% | 159,121 | 100,690,771 |
| 2024-04-30 | 6.29 | 6.31 | 6.2 | 6.27 | -0.63% | 167,550 | 104,891,607 |
| 2024-04-29 | 6.2 | 6.35 | 6.15 | 6.31 | +1.12% | 271,025 | 170,612,591 |
| 2024-04-26 | 6.1 | 6.28 | 6.08 | 6.24 | +0.97% | 276,256 | 170,597,933 |
| 2024-04-25 | 6.03 | 6.21 | 5.99 | 6.18 | +1.48% | 307,247 | 187,734,813 |
| 2024-04-24 | 6.16 | 6.24 | 5.87 | 6.09 | +1.67% | 263,222 | 158,903,657 |
| 2024-04-23 | 6.35 | 6.6 | 5.91 | 5.99 | -0.5% | 407,760 | 252,700,179 |
| 2024-04-22 | 5.7 | 6.02 | 5.53 | 6.02 | +4.88% | 210,071 | 122,910,172 |
| 2024-04-19 | 5.8 | 5.84 | 5.67 | 5.74 | -0.69% | 114,144 | 65,381,397 |
| 2024-04-18 | 5.69 | 5.84 | 5.61 | 5.78 | +1.4% | 150,873 | 87,011,249 |
| 2024-04-17 | 5.39 | 5.7 | 5.39 | 5.7 | +7.34% | 200,751 | 112,426,282 |
| 2024-04-16 | 5.66 | 5.7 | 5.16 | 5.31 | -8.13% | 242,272 | 129,846,254 |
| 2024-04-15 | 5.97 | 6.01 | 5.62 | 5.78 | -2.03% | 214,799 | 123,674,674 |
| 2024-04-12 | 6.05 | 6.09 | 5.86 | 5.9 | -2.48% | 127,366 | 76,004,643 |
| 2024-04-11 | 5.96 | 6.13 | 5.83 | 6.05 | +1.85% | 135,413 | 81,689,261 |
| 2024-04-10 | 6.13 | 6.13 | 5.86 | 5.94 | -2.78% | 126,996 | 75,611,980 |
| 2024-04-09 | 6.02 | 6.15 | 6 | 6.11 | +1.5% | 95,609 | 58,149,638 |
| 2024-04-08 | 6.16 | 6.16 | 6.02 | 6.02 | -2.59% | 109,352 | 66,380,141 |
| 2024-04-03 | 6.36 | 6.36 | 6.16 | 6.18 | -2.83% | 141,100 | 87,693,941 |
| 2024-04-02 | 6.38 | 6.4 | 6.23 | 6.36 | +0.47% | 172,209 | 109,037,287 |
| 2024-04-01 | 6.29 | 6.37 | 6.25 | 6.33 | +0.96% | 175,370 | 110,785,947 |
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：