股票概览
6.14
-0.49%
-0.03
6.17
开盘价
6.24
最高价
6.1
最低价
21,603
成交量
数据更新至: 2024-06-28
技术指标
6.12
MA5 (5日均线)
6.24
MA10 (10日均线)
6.45
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 | 6.17 | 6.24 | 6.1 | 6.14 | -0.49% | 21,603 | 13,351,912 |
| 2024-06-27 | 6.27 | 6.35 | 6.15 | 6.17 | -1.59% | 26,342 | 16,459,292 |
| 2024-06-26 | 6.04 | 6.27 | 6 | 6.27 | +3.81% | 27,010 | 16,638,677 |
| 2024-06-25 | 6.02 | 6.12 | 5.96 | 6.04 | +0.83% | 28,422 | 17,221,479 |
| 2024-06-24 | 6.25 | 6.31 | 5.95 | 5.99 | -5.22% | 34,845 | 21,077,502 |
| 2024-06-21 | 6.2 | 6.42 | 6.15 | 6.32 | +0.8% | 22,865 | 14,461,405 |
| 2024-06-20 | 6.39 | 6.57 | 6.23 | 6.27 | -1.88% | 28,741 | 18,261,300 |
| 2024-06-19 | 6.46 | 6.5 | 6.35 | 6.39 | -0.47% | 17,113 | 10,982,855 |
| 2024-06-18 | 6.38 | 6.5 | 6.33 | 6.42 | +0.78% | 21,357 | 13,709,732 |
| 2024-06-17 | 6.48 | 6.48 | 6.35 | 6.37 | -1.09% | 17,699 | 11,331,208 |
| 2024-06-14 | 6.43 | 6.5 | 6.34 | 6.44 | -0.62% | 24,770 | 15,900,722 |
| 2024-06-13 | 6.7 | 6.75 | 6.44 | 6.48 | -2.7% | 23,358 | 15,210,612 |
| 2024-06-12 | 6.51 | 6.73 | 6.48 | 6.66 | +2.46% | 23,364 | 15,470,966 |
| 2024-06-11 | 6.52 | 6.57 | 6.36 | 6.5 | -0.46% | 27,247 | 17,578,430 |
| 2024-06-07 | 6.26 | 6.57 | 6.26 | 6.53 | +5.32% | 54,956 | 35,470,652 |
| 2024-06-06 | 6.66 | 6.73 | 6.06 | 6.2 | -7.6% | 77,383 | 48,771,619 |
| 2024-06-05 | 6.79 | 6.82 | 6.7 | 6.71 | -1.61% | 24,957 | 16,845,312 |
| 2024-06-04 | 7.03 | 7.05 | 6.72 | 6.82 | -2.99% | 41,812 | 28,641,787 |
| 2024-06-03 | 7.25 | 7.26 | 6.98 | 7.03 | -3.17% | 35,280 | 24,968,059 |
| 2024-05-31 | 7.17 | 7.26 | 7.15 | 7.26 | +1.68% | 22,525 | 16,266,571 |
| 2024-05-30 | 7.18 | 7.25 | 7.08 | 7.14 | -0.56% | 22,988 | 16,470,135 |
| 2024-05-29 | 7.15 | 7.26 | 7.12 | 7.18 | +0.42% | 22,743 | 16,344,505 |
| 2024-05-28 | 7.26 | 7.27 | 7.14 | 7.15 | -1.52% | 23,312 | 16,743,643 |
| 2024-05-27 | 7.38 | 7.38 | 7.15 | 7.26 | -0.14% | 25,657 | 18,524,392 |
| 2024-05-24 | 7.3 | 7.42 | 7.27 | 7.27 | -0.68% | 23,038 | 16,887,580 |
| 2024-05-23 | 7.53 | 7.53 | 7.27 | 7.32 | -2.92% | 32,427 | 23,885,288 |
| 2024-05-22 | 7.56 | 7.62 | 7.47 | 7.54 | +0.4% | 24,231 | 18,289,839 |
| 2024-05-21 | 7.62 | 7.72 | 7.47 | 7.51 | -2.47% | 29,757 | 22,457,451 |
| 2024-05-20 | 7.74 | 7.8 | 7.67 | 7.7 | -0.26% | 23,399 | 18,073,329 |
| 2024-05-17 | 7.64 | 7.76 | 7.59 | 7.72 | +0.78% | 26,973 | 20,690,308 |
| 2024-05-16 | 7.69 | 7.82 | 7.65 | 7.66 | -0.52% | 23,931 | 18,482,659 |
| 2024-05-15 | 7.88 | 7.88 | 7.69 | 7.7 | -2.28% | 29,623 | 22,935,521 |
| 2024-05-14 | 7.84 | 8 | 7.84 | 7.88 | +0.38% | 32,643 | 25,876,268 |
| 2024-05-13 | 8.05 | 8.12 | 7.8 | 7.85 | -2.85% | 50,775 | 40,323,195 |
| 2024-05-10 | 8.31 | 8.44 | 8.06 | 8.08 | -3.23% | 75,663 | 61,983,771 |
| 2024-05-09 | 8.21 | 8.56 | 8.11 | 8.35 | +0.48% | 88,391 | 73,802,741 |
| 2024-05-08 | 8.11 | 8.44 | 8.09 | 8.31 | +1.96% | 103,047 | 85,333,994 |
| 2024-05-07 | 8.05 | 8.22 | 7.91 | 8.15 | +1.75% | 60,820 | 49,013,449 |
| 2024-05-06 | 7.85 | 8.07 | 7.72 | 8.01 | +4.71% | 67,552 | 53,495,682 |
| 2024-04-30 | 7.54 | 7.68 | 7.5 | 7.65 | +1.59% | 46,397 | 35,257,774 |
| 2024-04-29 | 7.17 | 7.54 | 7.14 | 7.53 | +5.17% | 70,109 | 51,867,875 |
| 2024-04-26 | 7 | 7.23 | 6.99 | 7.16 | -7.73% | 111,192 | 79,084,223 |
| 2024-04-25 | 7.6 | 7.87 | 7.58 | 7.76 | +1.7% | 35,513 | 27,592,813 |
| 2024-04-24 | 7.48 | 7.7 | 7.47 | 7.63 | +1.87% | 32,700 | 24,799,151 |
| 2024-04-23 | 7.35 | 7.54 | 7.33 | 7.49 | +1.77% | 28,514 | 21,218,035 |
| 2024-04-22 | 7.34 | 7.47 | 7.16 | 7.36 | +0.27% | 26,992 | 19,820,694 |
| 2024-04-19 | 7.38 | 7.46 | 7.25 | 7.34 | -0.81% | 27,043 | 19,846,006 |
| 2024-04-18 | 7.52 | 7.68 | 7.37 | 7.4 | -1.6% | 35,893 | 26,784,713 |
| 2024-04-17 | 7.05 | 7.53 | 7.05 | 7.52 | +7.58% | 43,453 | 32,018,242 |
| 2024-04-16 | 7.46 | 7.49 | 6.9 | 6.99 | -6.8% | 47,895 | 34,022,178 |
| 2024-04-15 | 7.99 | 7.99 | 7.38 | 7.5 | -5.66% | 55,504 | 42,470,507 |
| 2024-04-12 | 8.1 | 8.18 | 7.93 | 7.95 | -1.85% | 34,905 | 27,965,995 |
| 2024-04-11 | 8.14 | 8.27 | 8.02 | 8.1 | -0.37% | 26,178 | 21,349,052 |
| 2024-04-10 | 8.44 | 8.47 | 8.09 | 8.13 | -3.9% | 38,577 | 31,677,326 |
| 2024-04-09 | 8.12 | 8.46 | 8.1 | 8.46 | +3.68% | 34,304 | 28,520,390 |
| 2024-04-08 | 8.46 | 8.48 | 8.15 | 8.16 | -4.23% | 36,680 | 30,322,694 |
| 2024-04-03 | 8.54 | 8.6 | 8.39 | 8.52 | -0.7% | 30,219 | 25,627,042 |
| 2024-04-02 | 8.51 | 8.62 | 8.48 | 8.58 | +0.47% | 29,381 | 25,117,370 |
| 2024-04-01 | 8.4 | 8.54 | 8.38 | 8.54 | +2.4% | 32,830 | 27,758,074 |
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：