股票概览
6.36
+0.95%
+0.06
6.33
开盘价
6.64
最高价
6.25
最低价
72,994
成交量
数据更新至: 2024-06-28
技术指标
6.18
MA5 (5日均线)
6.32
MA10 (10日均线)
6.43
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 | 6.33 | 6.64 | 6.25 | 6.36 | +0.95% | 72,994 | 47,062,813 |
| 2024-06-27 | 6.4 | 6.52 | 6.27 | 6.3 | -1.41% | 53,660 | 34,384,498 |
| 2024-06-26 | 5.92 | 6.39 | 5.9 | 6.39 | +7.76% | 63,551 | 39,190,729 |
| 2024-06-25 | 5.92 | 6.05 | 5.86 | 5.93 | +0.17% | 38,697 | 23,004,653 |
| 2024-06-24 | 6.19 | 6.2 | 5.89 | 5.92 | -5.13% | 49,945 | 29,917,208 |
| 2024-06-21 | 6.39 | 6.39 | 6.15 | 6.24 | -1.27% | 37,395 | 23,458,795 |
| 2024-06-20 | 6.63 | 6.63 | 6.32 | 6.32 | -4.68% | 48,327 | 31,094,662 |
| 2024-06-19 | 6.64 | 6.74 | 6.56 | 6.63 | 0% | 44,467 | 29,466,603 |
| 2024-06-18 | 6.43 | 6.65 | 6.4 | 6.63 | +3.11% | 39,657 | 25,956,462 |
| 2024-06-17 | 6.57 | 6.59 | 6.4 | 6.43 | -2.58% | 42,830 | 27,743,029 |
| 2024-06-14 | 6.59 | 6.63 | 6.51 | 6.6 | 0% | 31,686 | 20,800,939 |
| 2024-06-13 | 6.62 | 6.72 | 6.51 | 6.6 | -0.15% | 51,591 | 34,060,472 |
| 2024-06-12 | 6.35 | 6.62 | 6.31 | 6.61 | +3.93% | 51,018 | 33,396,661 |
| 2024-06-11 | 6.22 | 6.39 | 6.05 | 6.36 | +1.11% | 58,785 | 36,669,816 |
| 2024-06-07 | 6.15 | 6.31 | 6.08 | 6.29 | +4.83% | 66,709 | 41,485,865 |
| 2024-06-06 | 6.43 | 6.49 | 5.9 | 6 | -6.4% | 85,561 | 52,086,095 |
| 2024-06-05 | 6.6 | 6.6 | 6.39 | 6.41 | -2.88% | 56,124 | 36,273,304 |
| 2024-06-04 | 6.9 | 6.9 | 6.49 | 6.6 | -3.79% | 73,521 | 48,546,270 |
| 2024-06-03 | 7.15 | 7.15 | 6.78 | 6.86 | -4.06% | 96,569 | 66,815,686 |
| 2024-05-31 | 7.09 | 7.32 | 7.06 | 7.15 | +0.7% | 108,304 | 77,974,485 |
| 2024-05-30 | 6.89 | 7.35 | 6.75 | 7.1 | +2.75% | 107,588 | 76,718,741 |
| 2024-05-29 | 6.87 | 7.05 | 6.81 | 6.91 | +0.58% | 39,776 | 27,654,892 |
| 2024-05-28 | 6.98 | 7.03 | 6.8 | 6.87 | -2.55% | 49,663 | 34,266,859 |
| 2024-05-27 | 7.01 | 7.07 | 6.86 | 7.05 | +0.43% | 41,876 | 29,237,991 |
| 2024-05-24 | 7.06 | 7.17 | 6.98 | 7.02 | -1.27% | 43,218 | 30,472,232 |
| 2024-05-23 | 7.36 | 7.39 | 7.07 | 7.11 | -3.92% | 62,653 | 45,002,654 |
| 2024-05-22 | 7.25 | 7.42 | 7.15 | 7.4 | +2.64% | 60,577 | 44,395,350 |
| 2024-05-21 | 7.23 | 7.32 | 7.16 | 7.21 | -0.83% | 42,098 | 30,423,925 |
| 2024-05-20 | 7.3 | 7.39 | 7.2 | 7.27 | -0.14% | 50,598 | 36,818,747 |
| 2024-05-17 | 7.27 | 7.34 | 7.17 | 7.28 | -0.14% | 51,291 | 37,060,785 |
| 2024-05-16 | 7.04 | 7.36 | 7.04 | 7.29 | +3.26% | 74,020 | 53,748,241 |
| 2024-05-15 | 7.07 | 7.18 | 6.95 | 7.06 | -0.14% | 47,509 | 33,675,114 |
| 2024-05-14 | 6.84 | 7.13 | 6.84 | 7.07 | +3.51% | 58,389 | 40,899,442 |
| 2024-05-13 | 7 | 7.06 | 6.76 | 6.83 | -3.8% | 60,191 | 41,359,048 |
| 2024-05-10 | 7.36 | 7.4 | 7.08 | 7.1 | -3.4% | 61,168 | 43,789,484 |
| 2024-05-09 | 7.26 | 7.4 | 7.22 | 7.35 | +2.08% | 49,243 | 36,150,838 |
| 2024-05-08 | 7.33 | 7.41 | 7.19 | 7.2 | -2.44% | 71,020 | 51,680,854 |
| 2024-05-07 | 7.38 | 7.54 | 7.34 | 7.38 | +0.14% | 61,685 | 45,770,964 |
| 2024-05-06 | 7.3 | 7.4 | 7.28 | 7.37 | +2.36% | 62,509 | 45,956,331 |
| 2024-04-30 | 7.3 | 7.46 | 7.11 | 7.2 | -1.77% | 74,826 | 54,162,826 |
| 2024-04-29 | 7.07 | 7.36 | 7.05 | 7.33 | +3.39% | 73,426 | 53,445,038 |
| 2024-04-26 | 6.91 | 7.2 | 6.91 | 7.09 | +1.72% | 80,375 | 56,909,375 |
| 2024-04-25 | 6.88 | 7.02 | 6.84 | 6.97 | +0.43% | 57,887 | 40,214,120 |
| 2024-04-24 | 6.6 | 6.94 | 6.58 | 6.94 | +4.52% | 67,433 | 45,898,052 |
| 2024-04-23 | 6.36 | 6.69 | 6.33 | 6.64 | +4.57% | 77,657 | 51,147,802 |
| 2024-04-22 | 6.43 | 6.46 | 6.11 | 6.35 | -0.63% | 58,527 | 36,995,391 |
| 2024-04-19 | 6.48 | 6.6 | 6.35 | 6.39 | -1.54% | 63,561 | 40,916,707 |
| 2024-04-18 | 6.7 | 6.7 | 6.43 | 6.49 | -2.99% | 78,758 | 51,610,551 |
| 2024-04-17 | 6.12 | 6.7 | 6.12 | 6.69 | +12.63% | 111,331 | 72,569,147 |
| 2024-04-16 | 6.57 | 6.66 | 5.92 | 5.94 | -10.94% | 110,581 | 67,916,105 |
| 2024-04-15 | 7.21 | 7.29 | 6.54 | 6.67 | -8.5% | 113,115 | 76,994,100 |
| 2024-04-12 | 7.47 | 7.57 | 7.25 | 7.29 | -2.41% | 61,563 | 45,492,113 |
| 2024-04-11 | 7.26 | 7.61 | 7.23 | 7.47 | +1.77% | 75,670 | 56,794,372 |
| 2024-04-10 | 7.7 | 7.74 | 7.17 | 7.34 | -5.29% | 97,683 | 72,524,495 |
| 2024-04-09 | 7.48 | 7.78 | 7.46 | 7.75 | +4.17% | 78,517 | 59,860,511 |
| 2024-04-08 | 7.71 | 7.75 | 7.39 | 7.44 | -3.5% | 91,748 | 68,929,634 |
| 2024-04-03 | 8.23 | 8.23 | 7.64 | 7.71 | -6.55% | 152,263 | 118,853,247 |
| 2024-04-02 | 8.45 | 8.49 | 8.17 | 8.25 | -2.94% | 107,841 | 89,350,405 |
| 2024-04-01 | 8.12 | 8.52 | 8.1 | 8.5 | +4.29% | 126,137 | 105,303,714 |
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：