股票概览
6.47
+3.03%
+0.19
6.28
开盘价
6.64
最高价
6.25
最低价
170,623
成交量
数据更新至: 2024-06-28
技术指标
6.32
MA5 (5日均线)
6.45
MA10 (10日均线)
6.51
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 | 6.28 | 6.64 | 6.25 | 6.47 | +3.03% | 170,623 | 110,563,187 |
| 2024-06-27 | 6.32 | 6.46 | 6.2 | 6.28 | -1.1% | 119,685 | 75,714,129 |
| 2024-06-26 | 6.26 | 6.35 | 6.13 | 6.35 | +1.76% | 78,385 | 48,969,125 |
| 2024-06-25 | 6.25 | 6.36 | 6.16 | 6.24 | -0.64% | 84,593 | 52,964,258 |
| 2024-06-24 | 6.43 | 6.6 | 6.26 | 6.28 | -2.18% | 109,550 | 70,031,055 |
| 2024-06-21 | 6.42 | 6.51 | 6.34 | 6.42 | -0.16% | 65,357 | 42,018,824 |
| 2024-06-20 | 6.6 | 6.75 | 6.4 | 6.43 | -3.31% | 131,105 | 85,533,288 |
| 2024-06-19 | 6.76 | 6.78 | 6.64 | 6.65 | -1.48% | 86,418 | 57,896,288 |
| 2024-06-18 | 6.55 | 6.77 | 6.52 | 6.75 | +2.27% | 141,730 | 94,615,514 |
| 2024-06-17 | 6.63 | 6.67 | 6.51 | 6.6 | -0.75% | 91,815 | 60,490,542 |
| 2024-06-14 | 6.51 | 6.65 | 6.47 | 6.65 | +1.37% | 115,080 | 75,633,586 |
| 2024-06-13 | 6.5 | 6.6 | 6.48 | 6.56 | +0.31% | 96,030 | 62,754,161 |
| 2024-06-12 | 6.5 | 6.73 | 6.45 | 6.54 | +0.62% | 124,307 | 81,634,880 |
| 2024-06-11 | 6.43 | 6.51 | 6.3 | 6.5 | +0.15% | 136,734 | 87,370,213 |
| 2024-06-07 | 6.35 | 6.82 | 6.3 | 6.49 | +3.02% | 230,062 | 151,569,933 |
| 2024-06-06 | 6.62 | 6.68 | 6.26 | 6.3 | -5.55% | 187,906 | 120,502,618 |
| 2024-06-05 | 6.58 | 6.92 | 6.57 | 6.67 | +0.6% | 156,292 | 105,399,552 |
| 2024-06-04 | 6.64 | 6.68 | 6.47 | 6.63 | -0.9% | 118,636 | 77,835,412 |
| 2024-06-03 | 6.78 | 6.9 | 6.66 | 6.69 | -1.47% | 165,076 | 112,168,156 |
| 2024-05-31 | 6.69 | 6.83 | 6.63 | 6.79 | +1.8% | 184,518 | 124,492,236 |
| 2024-05-30 | 6.55 | 6.8 | 6.53 | 6.67 | +0.45% | 150,877 | 101,233,718 |
| 2024-05-29 | 6.62 | 6.7 | 6.49 | 6.64 | +0.76% | 166,871 | 110,049,968 |
| 2024-05-28 | 6.6 | 6.65 | 6.48 | 6.59 | -1.64% | 111,917 | 73,595,628 |
| 2024-05-27 | 6.73 | 6.74 | 6.51 | 6.7 | -2.05% | 223,628 | 148,012,238 |
| 2024-05-24 | 6.94 | 7.14 | 6.83 | 6.84 | -4.2% | 326,213 | 225,882,628 |
| 2024-05-23 | 6.75 | 7.35 | 6.66 | 7.14 | +7.21% | 502,249 | 355,764,810 |
| 2024-05-22 | 6.7 | 6.74 | 6.62 | 6.66 | -1.04% | 80,929 | 53,910,677 |
| 2024-05-21 | 6.93 | 6.94 | 6.7 | 6.73 | -2.46% | 112,430 | 75,981,335 |
| 2024-05-20 | 6.75 | 7.03 | 6.7 | 6.9 | +1.92% | 163,357 | 112,707,500 |
| 2024-05-17 | 6.63 | 6.78 | 6.61 | 6.77 | +1.8% | 121,498 | 81,536,407 |
| 2024-05-16 | 6.81 | 6.89 | 6.63 | 6.65 | -3.62% | 205,243 | 137,657,072 |
| 2024-05-15 | 6.89 | 7.02 | 6.81 | 6.9 | -0.29% | 102,309 | 70,916,382 |
| 2024-05-14 | 7.02 | 7.07 | 6.9 | 6.92 | -1.56% | 107,083 | 74,448,459 |
| 2024-05-13 | 7 | 7.07 | 6.86 | 7.03 | -1.26% | 140,155 | 97,772,456 |
| 2024-05-10 | 7.15 | 7.24 | 7.09 | 7.12 | -0.42% | 141,995 | 101,450,470 |
| 2024-05-09 | 7.04 | 7.16 | 7.04 | 7.15 | +1.56% | 163,530 | 116,253,749 |
| 2024-05-08 | 7.22 | 7.22 | 7.03 | 7.04 | -3.43% | 232,297 | 164,758,923 |
| 2024-05-07 | 7.18 | 7.37 | 7.13 | 7.29 | +1.39% | 280,395 | 204,302,360 |
| 2024-05-06 | 7.2 | 7.23 | 7.08 | 7.19 | +0.84% | 208,386 | 149,294,408 |
| 2024-04-30 | 7.29 | 7.3 | 7.11 | 7.13 | -1.11% | 210,097 | 150,770,058 |
| 2024-04-29 | 7.03 | 7.25 | 7.02 | 7.21 | +1.41% | 310,205 | 222,468,238 |
| 2024-04-26 | 6.96 | 7.2 | 6.96 | 7.11 | +1.43% | 354,428 | 251,789,917 |
| 2024-04-25 | 7.06 | 7.11 | 6.97 | 7.01 | -2.37% | 325,136 | 228,217,147 |
| 2024-04-24 | 7.1 | 7.2 | 7.03 | 7.18 | -0.83% | 406,130 | 289,340,264 |
| 2024-04-23 | 7.35 | 7.49 | 7.09 | 7.24 | -6.46% | 755,686 | 547,915,564 |
| 2024-04-22 | 6.65 | 7.74 | 6.55 | 7.74 | +20% | 797,109 | 595,271,596 |
| 2024-04-19 | 6.16 | 6.68 | 6.15 | 6.45 | +3.53% | 209,755 | 135,605,794 |
| 2024-04-18 | 6.38 | 6.38 | 6.16 | 6.23 | -2.5% | 138,297 | 86,625,626 |
| 2024-04-17 | 6.12 | 6.44 | 6.07 | 6.39 | +2.57% | 175,425 | 110,669,120 |
| 2024-04-16 | 6.38 | 6.88 | 6.22 | 6.23 | -5.03% | 265,247 | 173,677,187 |
| 2024-04-15 | 6.3 | 6.74 | 6.13 | 6.56 | +3.31% | 231,847 | 151,297,361 |
| 2024-04-12 | 6.4 | 6.48 | 6.33 | 6.35 | -1.85% | 58,272 | 37,242,049 |
| 2024-04-11 | 6.35 | 6.58 | 6.29 | 6.47 | +1.41% | 69,040 | 44,665,623 |
| 2024-04-10 | 6.5 | 6.54 | 6.28 | 6.38 | -2.15% | 56,173 | 35,915,137 |
| 2024-04-09 | 6.54 | 6.64 | 6.46 | 6.52 | -0.76% | 61,533 | 40,131,442 |
| 2024-04-08 | 6.71 | 6.73 | 6.57 | 6.57 | -2.52% | 64,922 | 43,150,007 |
| 2024-04-03 | 6.75 | 6.81 | 6.64 | 6.74 | -0.3% | 61,805 | 41,565,185 |
| 2024-04-02 | 6.76 | 6.86 | 6.71 | 6.76 | 0% | 58,728 | 39,785,575 |
| 2024-04-01 | 6.65 | 6.77 | 6.62 | 6.76 | +1.35% | 81,551 | 54,637,110 |
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：