股票概览
6.28
-0.63%
-0.04
6.26
开盘价
6.45
最高价
6.22
最低价
41,819
成交量
数据更新至: 2024-06-28
技术指标
6.22
MA5 (5日均线)
6.35
MA10 (10日均线)
6.49
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 | 6.26 | 6.45 | 6.22 | 6.28 | -0.63% | 41,819 | 26,657,716 |
| 2024-06-27 | 6.4 | 6.56 | 6.3 | 6.32 | -1.71% | 57,395 | 36,933,471 |
| 2024-06-26 | 6.06 | 6.48 | 5.99 | 6.43 | +6.28% | 70,261 | 44,129,296 |
| 2024-06-25 | 6.01 | 6.15 | 5.98 | 6.05 | +0.67% | 33,000 | 19,967,358 |
| 2024-06-24 | 6.18 | 6.18 | 5.88 | 6.01 | -3.22% | 49,109 | 29,534,829 |
| 2024-06-21 | 6.28 | 6.37 | 6.15 | 6.21 | -1.11% | 38,176 | 23,797,524 |
| 2024-06-20 | 6.59 | 6.62 | 6.27 | 6.28 | -5.28% | 52,793 | 33,744,970 |
| 2024-06-19 | 6.69 | 6.74 | 6.62 | 6.63 | -0.9% | 24,194 | 16,140,904 |
| 2024-06-18 | 6.6 | 6.7 | 6.57 | 6.69 | +1.36% | 33,135 | 22,085,319 |
| 2024-06-17 | 6.66 | 6.67 | 6.54 | 6.6 | -0.9% | 33,231 | 21,921,490 |
| 2024-06-14 | 6.66 | 6.71 | 6.58 | 6.66 | +1.06% | 30,526 | 20,308,060 |
| 2024-06-13 | 6.71 | 6.75 | 6.55 | 6.59 | -1.35% | 47,556 | 31,544,703 |
| 2024-06-12 | 6.39 | 6.75 | 6.39 | 6.68 | +4.05% | 51,534 | 34,053,139 |
| 2024-06-11 | 6.36 | 6.46 | 6.22 | 6.42 | +0.47% | 38,554 | 24,487,143 |
| 2024-06-07 | 6.22 | 6.44 | 6.19 | 6.39 | +4.41% | 71,396 | 45,275,611 |
| 2024-06-06 | 6.48 | 6.58 | 6.03 | 6.12 | -5.99% | 87,833 | 54,388,420 |
| 2024-06-05 | 6.63 | 6.67 | 6.51 | 6.51 | -2.84% | 40,572 | 26,652,052 |
| 2024-06-04 | 6.89 | 6.89 | 6.6 | 6.7 | -2.9% | 56,433 | 37,817,322 |
| 2024-06-03 | 7.27 | 7.33 | 6.81 | 6.9 | -4.7% | 74,039 | 52,045,256 |
| 2024-05-31 | 7.07 | 7.35 | 7.04 | 7.24 | +2.4% | 67,431 | 48,374,782 |
| 2024-05-30 | 7 | 7.14 | 6.93 | 7.07 | 0% | 41,959 | 29,541,962 |
| 2024-05-29 | 7.01 | 7.17 | 7 | 7.07 | +0.57% | 36,638 | 25,944,289 |
| 2024-05-28 | 7.16 | 7.18 | 7.01 | 7.03 | -3.03% | 49,504 | 34,993,137 |
| 2024-05-27 | 7.15 | 7.38 | 6.93 | 7.25 | +2.69% | 73,879 | 52,893,149 |
| 2024-05-24 | 7.24 | 7.3 | 7.04 | 7.06 | -3.29% | 61,704 | 44,167,287 |
| 2024-05-23 | 7.67 | 7.68 | 7.24 | 7.3 | -4.82% | 79,061 | 58,415,957 |
| 2024-05-22 | 7.54 | 7.75 | 7.52 | 7.67 | -0.13% | 85,449 | 65,382,232 |
| 2024-05-21 | 7.56 | 7.75 | 7.45 | 7.68 | +2.13% | 98,896 | 75,587,437 |
| 2024-05-20 | 7.5 | 7.59 | 7.32 | 7.52 | +0.53% | 60,818 | 45,567,793 |
| 2024-05-17 | 7.59 | 7.6 | 7.38 | 7.48 | -1.45% | 81,400 | 60,541,174 |
| 2024-05-16 | 7.48 | 7.76 | 7.35 | 7.59 | -0.39% | 136,454 | 103,417,477 |
| 2024-05-15 | 7.23 | 8.2 | 7.2 | 7.62 | +4.96% | 140,532 | 108,306,340 |
| 2024-05-14 | 7.25 | 7.37 | 7.16 | 7.26 | +2.11% | 35,228 | 25,539,664 |
| 2024-05-13 | 7.38 | 7.38 | 7.05 | 7.11 | -3.53% | 46,012 | 32,869,908 |
| 2024-05-10 | 7.54 | 7.64 | 7.33 | 7.37 | -1.99% | 40,088 | 29,713,196 |
| 2024-05-09 | 7.38 | 7.58 | 7.35 | 7.52 | +1.21% | 42,124 | 31,645,149 |
| 2024-05-08 | 7.69 | 7.69 | 7.39 | 7.43 | -3.51% | 50,778 | 37,926,693 |
| 2024-05-07 | 7.65 | 7.9 | 7.61 | 7.7 | +0.52% | 53,350 | 41,388,939 |
| 2024-05-06 | 7.7 | 7.79 | 7.6 | 7.66 | +0.26% | 65,325 | 50,203,483 |
| 2024-04-30 | 7.61 | 7.78 | 7.5 | 7.64 | -0.52% | 75,133 | 57,278,245 |
| 2024-04-29 | 7.42 | 7.77 | 7.32 | 7.68 | +3.5% | 90,096 | 68,488,772 |
| 2024-04-26 | 7.28 | 7.55 | 7.18 | 7.42 | +3.49% | 88,435 | 65,254,508 |
| 2024-04-25 | 7.16 | 7.28 | 7.14 | 7.17 | -0.42% | 60,240 | 43,453,792 |
| 2024-04-24 | 7.09 | 7.24 | 6.92 | 7.2 | +2.42% | 71,182 | 50,621,019 |
| 2024-04-23 | 6.92 | 7.19 | 6.92 | 7.03 | +1.15% | 93,155 | 65,878,761 |
| 2024-04-22 | 6.78 | 6.96 | 6.56 | 6.95 | +1.91% | 62,354 | 42,444,997 |
| 2024-04-19 | 6.92 | 7.06 | 6.81 | 6.82 | -2.29% | 51,368 | 35,445,625 |
| 2024-04-18 | 7.05 | 7.1 | 6.87 | 6.98 | -1.83% | 70,327 | 49,115,227 |
| 2024-04-17 | 6.5 | 7.11 | 6.5 | 7.11 | +12.86% | 104,243 | 72,088,047 |
| 2024-04-16 | 6.88 | 7.04 | 6.29 | 6.3 | -10.51% | 106,495 | 69,404,699 |
| 2024-04-15 | 7.49 | 7.6 | 6.88 | 7.04 | -7% | 92,704 | 66,052,513 |
| 2024-04-12 | 7.78 | 7.82 | 7.55 | 7.57 | -3.07% | 56,017 | 42,945,545 |
| 2024-04-11 | 7.52 | 7.88 | 7.48 | 7.81 | +3.03% | 75,732 | 58,849,482 |
| 2024-04-10 | 7.8 | 7.82 | 7.47 | 7.58 | -3.32% | 62,910 | 47,856,733 |
| 2024-04-09 | 7.77 | 7.85 | 7.67 | 7.84 | +1.82% | 48,810 | 37,948,320 |
| 2024-04-08 | 8 | 8.02 | 7.69 | 7.7 | -2.65% | 62,535 | 48,728,565 |
| 2024-04-03 | 8.26 | 8.32 | 7.86 | 7.91 | -4.7% | 81,948 | 65,509,336 |
| 2024-04-02 | 8.63 | 8.68 | 8.21 | 8.3 | -4.38% | 82,431 | 68,988,626 |
| 2024-04-01 | 8.36 | 8.7 | 8.26 | 8.68 | +4.45% | 75,645 | 64,371,628 |
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：