股票概览
6.53
0%
0
6.5
开盘价
6.64
最高价
6.46
最低价
13,456
成交量
数据更新至: 2024-06-28
技术指标
6.51
MA5 (5日均线)
6.69
MA10 (10日均线)
6.93
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 | 6.5 | 6.64 | 6.46 | 6.53 | 0% | 13,456 | 8,845,732 |
| 2024-06-27 | 6.67 | 6.73 | 6.5 | 6.53 | -2.1% | 15,087 | 9,993,612 |
| 2024-06-26 | 6.38 | 6.68 | 6.32 | 6.67 | +4.06% | 19,830 | 12,918,465 |
| 2024-06-25 | 6.4 | 6.5 | 6.35 | 6.41 | +0.16% | 17,580 | 11,300,418 |
| 2024-06-24 | 6.69 | 6.72 | 6.4 | 6.4 | -5.33% | 25,736 | 16,743,910 |
| 2024-06-21 | 6.73 | 6.8 | 6.65 | 6.76 | +0.45% | 13,758 | 9,285,484 |
| 2024-06-20 | 6.94 | 6.96 | 6.73 | 6.73 | -3.3% | 18,814 | 12,821,643 |
| 2024-06-19 | 7.04 | 7.1 | 6.91 | 6.96 | -1% | 13,137 | 9,175,160 |
| 2024-06-18 | 6.85 | 7.05 | 6.83 | 7.03 | +2.63% | 21,184 | 14,805,463 |
| 2024-06-17 | 7.01 | 7.01 | 6.85 | 6.85 | -2.28% | 19,817 | 13,704,006 |
| 2024-06-14 | 7.16 | 7.16 | 6.97 | 7.01 | -1.13% | 16,577 | 11,656,277 |
| 2024-06-13 | 7.21 | 7.23 | 7.04 | 7.09 | -0.98% | 19,489 | 13,823,159 |
| 2024-06-12 | 7.02 | 7.18 | 6.98 | 7.16 | +1.85% | 19,793 | 14,108,515 |
| 2024-06-11 | 7.04 | 7.07 | 6.82 | 7.03 | -0.28% | 19,052 | 13,233,840 |
| 2024-06-07 | 6.95 | 7.15 | 6.88 | 7.05 | +2.77% | 35,146 | 24,694,152 |
| 2024-06-06 | 7.26 | 7.26 | 6.74 | 6.86 | -3.92% | 28,962 | 19,999,046 |
| 2024-06-05 | 7.29 | 7.39 | 7.13 | 7.14 | -1.79% | 16,324 | 11,832,179 |
| 2024-06-04 | 7.47 | 7.47 | 7.16 | 7.27 | -2.42% | 23,851 | 17,273,478 |
| 2024-06-03 | 7.75 | 7.75 | 7.35 | 7.45 | -3.75% | 24,141 | 18,122,404 |
| 2024-05-31 | 7.77 | 7.77 | 7.6 | 7.74 | +1.18% | 13,374 | 10,267,364 |
| 2024-05-30 | 7.65 | 7.79 | 7.6 | 7.65 | -2.05% | 13,670 | 10,491,503 |
| 2024-05-29 | 7.77 | 7.92 | 7.71 | 7.81 | +0.77% | 18,496 | 14,516,610 |
| 2024-05-28 | 7.77 | 7.96 | 7.74 | 7.75 | -1.15% | 20,318 | 15,905,546 |
| 2024-05-27 | 7.82 | 7.84 | 7.61 | 7.84 | +0.9% | 20,313 | 15,666,360 |
| 2024-05-24 | 7.84 | 7.99 | 7.77 | 7.77 | -1.02% | 21,441 | 16,897,964 |
| 2024-05-23 | 8.07 | 8.09 | 7.8 | 7.85 | -2.61% | 35,315 | 27,879,723 |
| 2024-05-22 | 8.09 | 8.13 | 7.98 | 8.06 | -0.86% | 37,269 | 29,985,845 |
| 2024-05-21 | 8.43 | 8.43 | 8.08 | 8.13 | -4.13% | 62,178 | 50,941,464 |
| 2024-05-20 | 8.07 | 8.63 | 8.05 | 8.48 | +5.08% | 78,291 | 65,412,724 |
| 2024-05-17 | 7.99 | 8.08 | 7.94 | 8.07 | +1.13% | 17,162 | 13,742,525 |
| 2024-05-16 | 7.98 | 8.11 | 7.94 | 7.98 | +0.25% | 17,871 | 14,369,770 |
| 2024-05-15 | 8.04 | 8.14 | 7.95 | 7.96 | -0.75% | 17,575 | 14,119,023 |
| 2024-05-14 | 8 | 8.17 | 7.91 | 8.02 | +0.63% | 36,753 | 29,506,600 |
| 2024-05-13 | 8.15 | 8.18 | 7.92 | 7.97 | -3.04% | 26,746 | 21,457,004 |
| 2024-05-10 | 8.26 | 8.37 | 8.17 | 8.22 | -1.44% | 21,688 | 17,901,479 |
| 2024-05-09 | 8.21 | 8.44 | 8.2 | 8.34 | +1.34% | 20,389 | 17,028,689 |
| 2024-05-08 | 8.3 | 8.37 | 8.19 | 8.23 | -1.32% | 17,161 | 14,180,407 |
| 2024-05-07 | 8.24 | 8.35 | 8.19 | 8.34 | +1.21% | 23,431 | 19,463,762 |
| 2024-05-06 | 8.05 | 8.39 | 8.04 | 8.24 | +2.74% | 32,337 | 26,570,913 |
| 2024-04-30 | 7.99 | 8.06 | 7.92 | 8.02 | -0.25% | 29,076 | 23,256,915 |
| 2024-04-29 | 7.72 | 8.09 | 7.72 | 8.04 | -1.23% | 51,769 | 41,088,118 |
| 2024-04-26 | 8.03 | 8.19 | 7.81 | 8.14 | +0.62% | 48,825 | 38,928,538 |
| 2024-04-25 | 7.64 | 8.29 | 7.6 | 8.09 | +5.75% | 69,115 | 55,424,107 |
| 2024-04-24 | 7.54 | 7.67 | 7.41 | 7.65 | +2.55% | 25,760 | 19,566,185 |
| 2024-04-23 | 7.3 | 7.52 | 7.29 | 7.46 | +2.47% | 28,042 | 20,858,756 |
| 2024-04-22 | 7.34 | 7.45 | 7.06 | 7.28 | -1.09% | 25,329 | 18,402,193 |
| 2024-04-19 | 7.4 | 7.52 | 7.24 | 7.36 | -0.81% | 30,467 | 22,408,856 |
| 2024-04-18 | 7.66 | 7.71 | 7.39 | 7.42 | -3.76% | 51,972 | 39,012,305 |
| 2024-04-17 | 7.02 | 7.71 | 7.01 | 7.71 | +11.42% | 45,057 | 33,780,707 |
| 2024-04-16 | 7.8 | 7.8 | 6.9 | 6.92 | -11.51% | 57,821 | 41,150,141 |
| 2024-04-15 | 8.4 | 8.51 | 7.62 | 7.82 | -6.68% | 47,286 | 37,497,405 |
| 2024-04-12 | 8.59 | 8.68 | 8.37 | 8.38 | -1.76% | 21,488 | 18,226,012 |
| 2024-04-11 | 8.39 | 8.8 | 8.33 | 8.53 | +1.31% | 37,210 | 32,065,457 |
| 2024-04-10 | 8.77 | 8.79 | 8.32 | 8.42 | -4.43% | 37,447 | 31,817,163 |
| 2024-04-09 | 8.67 | 8.84 | 8.67 | 8.81 | +0.69% | 28,300 | 24,845,412 |
| 2024-04-08 | 9.07 | 9.1 | 8.74 | 8.75 | -3.85% | 38,654 | 34,293,324 |
| 2024-04-03 | 9.17 | 9.18 | 8.91 | 9.1 | -0.66% | 51,369 | 46,485,963 |
| 2024-04-02 | 9.28 | 9.49 | 9.08 | 9.16 | -0.87% | 66,192 | 61,103,012 |
| 2024-04-01 | 8.98 | 9.24 | 8.88 | 9.24 | +2.9% | 72,446 | 65,667,969 |
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：