股票概览
6.39
-1.39%
-0.09
6.47
开盘价
6.57
最高价
6.36
最低价
28,765
成交量
数据更新至: 2024-06-28
技术指标
6.49
MA5 (5日均线)
6.60
MA10 (10日均线)
6.78
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 | 6.47 | 6.57 | 6.36 | 6.39 | -1.39% | 28,765 | 18,602,792 |
| 2024-06-27 | 6.66 | 6.7 | 6.47 | 6.48 | -2.85% | 28,213 | 18,512,843 |
| 2024-06-26 | 6.44 | 6.68 | 6.44 | 6.67 | +3.09% | 25,927 | 16,996,449 |
| 2024-06-25 | 6.44 | 6.56 | 6.39 | 6.47 | +0.78% | 31,128 | 20,145,295 |
| 2024-06-24 | 6.66 | 6.66 | 6.38 | 6.42 | -3.6% | 36,199 | 23,505,218 |
| 2024-06-21 | 6.58 | 6.75 | 6.51 | 6.66 | +1.22% | 31,184 | 20,801,373 |
| 2024-06-20 | 6.71 | 6.79 | 6.55 | 6.58 | -2.23% | 33,669 | 22,365,059 |
| 2024-06-19 | 6.82 | 6.82 | 6.71 | 6.73 | -0.88% | 33,387 | 22,573,056 |
| 2024-06-18 | 6.81 | 6.86 | 6.75 | 6.79 | -0.15% | 26,668 | 18,124,856 |
| 2024-06-17 | 6.84 | 6.88 | 6.72 | 6.8 | -1.45% | 32,490 | 22,047,783 |
| 2024-06-14 | 6.79 | 6.97 | 6.79 | 6.9 | +0.73% | 34,278 | 23,537,727 |
| 2024-06-13 | 7.05 | 7.05 | 6.82 | 6.85 | -0.72% | 31,529 | 21,756,091 |
| 2024-06-12 | 6.91 | 6.98 | 6.8 | 6.9 | +0.29% | 29,386 | 20,287,047 |
| 2024-06-11 | 6.78 | 6.91 | 6.68 | 6.88 | 0% | 38,989 | 26,496,787 |
| 2024-06-07 | 6.66 | 6.93 | 6.66 | 6.88 | +4.24% | 68,167 | 46,752,183 |
| 2024-06-06 | 7 | 7 | 6.53 | 6.6 | -5.58% | 85,311 | 57,488,658 |
| 2024-06-05 | 7.07 | 7.14 | 6.94 | 6.99 | -1.41% | 38,978 | 27,409,202 |
| 2024-06-04 | 7.1 | 7.24 | 7.07 | 7.09 | -0.7% | 46,148 | 32,965,157 |
| 2024-06-03 | 7.45 | 7.47 | 7.07 | 7.14 | -3.25% | 54,144 | 39,153,123 |
| 2024-05-31 | 7.26 | 7.46 | 7.26 | 7.38 | +1.79% | 37,419 | 27,550,717 |
| 2024-05-30 | 7.29 | 7.36 | 7.19 | 7.25 | -0.82% | 29,461 | 21,387,851 |
| 2024-05-29 | 7.36 | 7.4 | 7.29 | 7.31 | -0.54% | 30,315 | 22,223,742 |
| 2024-05-28 | 7.47 | 7.5 | 7.34 | 7.35 | -1.61% | 29,126 | 21,557,963 |
| 2024-05-27 | 7.45 | 7.52 | 7.34 | 7.47 | +0.67% | 25,503 | 18,902,270 |
| 2024-05-24 | 7.44 | 7.52 | 7.35 | 7.42 | -0.13% | 31,762 | 23,635,128 |
| 2024-05-23 | 7.6 | 7.6 | 7.37 | 7.43 | -1.85% | 37,189 | 27,739,651 |
| 2024-05-22 | 7.66 | 7.71 | 7.5 | 7.57 | -0.53% | 34,882 | 26,512,199 |
| 2024-05-21 | 7.67 | 7.74 | 7.57 | 7.61 | -1.68% | 36,576 | 27,923,583 |
| 2024-05-20 | 7.82 | 7.85 | 7.67 | 7.74 | -0.51% | 40,380 | 31,301,849 |
| 2024-05-17 | 7.76 | 7.85 | 7.61 | 7.78 | +0.39% | 36,170 | 27,908,143 |
| 2024-05-16 | 7.7 | 7.84 | 7.7 | 7.75 | +0.13% | 36,276 | 28,164,166 |
| 2024-05-15 | 7.92 | 8.01 | 7.71 | 7.74 | -2.4% | 42,510 | 33,270,081 |
| 2024-05-14 | 7.86 | 8.01 | 7.85 | 7.93 | +0.89% | 40,764 | 32,376,327 |
| 2024-05-13 | 7.92 | 7.96 | 7.84 | 7.86 | -1.26% | 40,300 | 31,774,667 |
| 2024-05-10 | 8.12 | 8.12 | 7.94 | 7.96 | -1.85% | 52,262 | 41,805,210 |
| 2024-05-09 | 8.1 | 8.18 | 7.99 | 8.11 | +1.63% | 56,078 | 45,424,165 |
| 2024-05-08 | 8.04 | 8.07 | 7.93 | 7.98 | -0.87% | 52,624 | 42,107,111 |
| 2024-05-07 | 7.84 | 8.21 | 7.84 | 8.05 | +3.07% | 97,312 | 78,463,183 |
| 2024-05-06 | 7.96 | 7.99 | 7.78 | 7.81 | -0.26% | 60,115 | 47,107,540 |
| 2024-04-30 | 7.59 | 7.89 | 7.54 | 7.83 | +3.16% | 73,954 | 57,509,458 |
| 2024-04-29 | 7.5 | 7.62 | 7.39 | 7.59 | +2.02% | 53,988 | 40,627,706 |
| 2024-04-26 | 7.3 | 7.47 | 7.26 | 7.44 | +1.5% | 47,534 | 35,130,151 |
| 2024-04-25 | 7.25 | 7.42 | 7.22 | 7.33 | -0.81% | 41,299 | 30,333,934 |
| 2024-04-24 | 7.28 | 7.4 | 7.24 | 7.39 | +0.96% | 36,135 | 26,496,936 |
| 2024-04-23 | 7.21 | 7.39 | 7.13 | 7.32 | +1.81% | 45,259 | 32,799,215 |
| 2024-04-22 | 7.26 | 7.33 | 7.09 | 7.19 | -0.83% | 55,446 | 40,075,520 |
| 2024-04-19 | 7.24 | 7.39 | 7.12 | 7.25 | +0.28% | 51,855 | 37,615,152 |
| 2024-04-18 | 7.4 | 7.42 | 7.2 | 7.23 | -1.63% | 71,569 | 52,253,694 |
| 2024-04-17 | 7.59 | 7.84 | 7.23 | 7.35 | +0.68% | 113,680 | 84,469,442 |
| 2024-04-16 | 7.59 | 7.68 | 7.25 | 7.3 | -5.32% | 96,173 | 70,881,305 |
| 2024-04-15 | 7.65 | 7.86 | 7.47 | 7.71 | -0.52% | 66,737 | 51,443,279 |
| 2024-04-12 | 7.82 | 7.82 | 7.66 | 7.75 | -0.51% | 39,868 | 30,858,186 |
| 2024-04-11 | 7.66 | 7.86 | 7.61 | 7.79 | +1.43% | 52,742 | 40,997,666 |
| 2024-04-10 | 7.8 | 7.84 | 7.58 | 7.68 | -1.16% | 53,350 | 41,215,755 |
| 2024-04-09 | 7.7 | 7.79 | 7.66 | 7.77 | 0% | 50,884 | 39,307,706 |
| 2024-04-08 | 7.98 | 7.98 | 7.68 | 7.77 | -1.15% | 62,646 | 48,989,848 |
| 2024-04-03 | 7.69 | 7.93 | 7.65 | 7.86 | +1.95% | 70,671 | 55,199,123 |
| 2024-04-02 | 7.62 | 7.81 | 7.59 | 7.71 | +0.39% | 77,092 | 59,593,463 |
| 2024-04-01 | 7.25 | 7.69 | 7.25 | 7.68 | +5.35% | 126,826 | 95,671,570 |
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：