股票概览
6.21
-0.96%
-0.06
6.31
开盘价
6.39
最高价
6.18
最低价
42,018
成交量
数据更新至: 2024-06-28
技术指标
6.18
MA5 (5日均线)
6.34
MA10 (10日均线)
6.53
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 | 6.31 | 6.39 | 6.18 | 6.21 | -0.96% | 42,018 | 26,489,524 |
| 2024-06-27 | 6.33 | 6.5 | 6.25 | 6.27 | -2.03% | 46,134 | 29,421,757 |
| 2024-06-26 | 6.04 | 6.42 | 5.96 | 6.4 | +5.79% | 50,976 | 31,689,052 |
| 2024-06-25 | 6.03 | 6.15 | 5.97 | 6.05 | +1% | 38,452 | 23,338,407 |
| 2024-06-24 | 6.28 | 6.28 | 5.95 | 5.99 | -5.52% | 59,895 | 36,359,376 |
| 2024-06-21 | 6.4 | 6.44 | 6.15 | 6.34 | -0.31% | 36,698 | 23,265,745 |
| 2024-06-20 | 6.59 | 6.63 | 6.34 | 6.36 | -3.78% | 45,965 | 29,609,100 |
| 2024-06-19 | 6.63 | 6.72 | 6.55 | 6.61 | -0.3% | 30,642 | 20,305,866 |
| 2024-06-18 | 6.52 | 6.67 | 6.45 | 6.63 | +2% | 45,824 | 30,168,662 |
| 2024-06-17 | 6.63 | 6.65 | 6.46 | 6.5 | -1.96% | 42,623 | 27,789,342 |
| 2024-06-14 | 6.62 | 6.66 | 6.49 | 6.63 | 0% | 32,369 | 21,351,129 |
| 2024-06-13 | 6.75 | 6.86 | 6.61 | 6.63 | -1.92% | 40,678 | 27,202,989 |
| 2024-06-12 | 6.69 | 6.87 | 6.66 | 6.76 | +1.05% | 40,000 | 27,143,143 |
| 2024-06-11 | 6.53 | 6.7 | 6.38 | 6.69 | +2.14% | 49,974 | 32,842,294 |
| 2024-06-07 | 6.36 | 6.65 | 6.35 | 6.55 | +4.3% | 62,868 | 40,957,659 |
| 2024-06-06 | 6.66 | 6.71 | 6.19 | 6.28 | -5.85% | 88,781 | 56,573,947 |
| 2024-06-05 | 6.8 | 6.8 | 6.64 | 6.67 | -1.62% | 44,323 | 29,731,794 |
| 2024-06-04 | 6.93 | 6.93 | 6.7 | 6.78 | -2.59% | 61,009 | 41,254,537 |
| 2024-06-03 | 7.16 | 7.17 | 6.9 | 6.96 | -3.2% | 70,255 | 49,064,764 |
| 2024-05-31 | 7.04 | 7.37 | 6.94 | 7.19 | +3.45% | 64,634 | 46,177,005 |
| 2024-05-30 | 6.96 | 7.07 | 6.9 | 6.95 | -0.43% | 34,027 | 23,759,656 |
| 2024-05-29 | 6.98 | 7.09 | 6.92 | 6.98 | 0% | 36,337 | 25,520,299 |
| 2024-05-28 | 7 | 7.13 | 6.96 | 6.98 | -1.27% | 42,952 | 30,194,421 |
| 2024-05-27 | 7.15 | 7.15 | 6.89 | 7.07 | 0% | 53,870 | 37,548,675 |
| 2024-05-24 | 7.15 | 7.21 | 7.04 | 7.07 | -0.7% | 48,314 | 34,362,044 |
| 2024-05-23 | 7.38 | 7.39 | 7.05 | 7.12 | -3.26% | 69,757 | 49,975,154 |
| 2024-05-22 | 7.36 | 7.48 | 7.32 | 7.36 | 0% | 52,289 | 38,663,542 |
| 2024-05-21 | 7.43 | 7.45 | 7.31 | 7.36 | -1.6% | 54,748 | 40,307,946 |
| 2024-05-20 | 7.48 | 7.54 | 7.4 | 7.48 | -0.53% | 85,170 | 63,544,858 |
| 2024-05-17 | 7.44 | 7.63 | 7.38 | 7.52 | +1.9% | 99,503 | 74,583,020 |
| 2024-05-16 | 7.24 | 7.5 | 7.22 | 7.38 | +1.93% | 84,452 | 62,475,794 |
| 2024-05-15 | 7.23 | 7.32 | 7.11 | 7.24 | -0.55% | 61,587 | 44,521,254 |
| 2024-05-14 | 7.18 | 7.34 | 7.18 | 7.28 | +1.39% | 76,239 | 55,438,516 |
| 2024-05-13 | 7.39 | 7.39 | 7.06 | 7.18 | -2.84% | 96,394 | 69,049,503 |
| 2024-05-10 | 7.66 | 7.74 | 7.31 | 7.39 | -3.78% | 153,028 | 114,385,827 |
| 2024-05-09 | 8.01 | 8.09 | 7.64 | 7.68 | -4.12% | 238,083 | 185,592,173 |
| 2024-05-08 | 8.2 | 8.72 | 7.99 | 8.01 | -2.2% | 339,828 | 281,965,474 |
| 2024-05-07 | 7.88 | 8.22 | 7.69 | 8.19 | +3.54% | 180,568 | 142,938,432 |
| 2024-05-06 | 7.44 | 7.95 | 7.43 | 7.91 | +7.47% | 140,347 | 107,957,164 |
| 2024-04-30 | 7.38 | 7.53 | 7.28 | 7.36 | -0.14% | 83,839 | 61,894,439 |
| 2024-04-29 | 7.32 | 7.47 | 7.27 | 7.37 | +0.55% | 94,757 | 69,772,261 |
| 2024-04-26 | 7.22 | 7.43 | 7.06 | 7.33 | +3.09% | 100,583 | 73,275,195 |
| 2024-04-25 | 7 | 7.19 | 7 | 7.11 | +0.42% | 76,256 | 54,243,631 |
| 2024-04-24 | 6.67 | 7.08 | 6.67 | 7.08 | +6.63% | 87,946 | 60,892,018 |
| 2024-04-23 | 6.46 | 6.74 | 6.46 | 6.64 | +2.79% | 59,954 | 39,812,164 |
| 2024-04-22 | 6.59 | 6.66 | 6.35 | 6.46 | -3.29% | 66,538 | 43,110,866 |
| 2024-04-19 | 6.7 | 6.8 | 6.58 | 6.68 | -0.45% | 61,474 | 41,057,042 |
| 2024-04-18 | 6.78 | 6.87 | 6.5 | 6.71 | -1.61% | 94,588 | 63,549,710 |
| 2024-04-17 | 6.21 | 6.82 | 6.21 | 6.82 | +11.44% | 98,423 | 65,676,960 |
| 2024-04-16 | 6.6 | 6.75 | 6.07 | 6.12 | -8.93% | 112,914 | 70,900,880 |
| 2024-04-15 | 7.24 | 7.26 | 6.51 | 6.72 | -7.31% | 119,668 | 81,233,069 |
| 2024-04-12 | 7.31 | 7.45 | 7.22 | 7.25 | -1.09% | 58,091 | 42,499,663 |
| 2024-04-11 | 7.31 | 7.53 | 7.25 | 7.33 | -0.95% | 63,966 | 47,308,253 |
| 2024-04-10 | 7.83 | 7.84 | 7.27 | 7.4 | -5.61% | 101,633 | 75,999,645 |
| 2024-04-09 | 7.61 | 7.96 | 7.53 | 7.84 | +0.77% | 105,260 | 81,885,870 |
| 2024-04-08 | 8.17 | 8.27 | 7.77 | 7.78 | -7.6% | 137,253 | 109,389,703 |
| 2024-04-03 | 8.98 | 9.15 | 8.37 | 8.42 | -4.97% | 188,925 | 163,467,835 |
| 2024-04-02 | 8.52 | 9.15 | 8.52 | 8.86 | +3.38% | 196,861 | 174,894,613 |
| 2024-04-01 | 8.08 | 8.65 | 8.08 | 8.57 | +6.33% | 134,559 | 113,880,919 |
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：