股票概览
6.39
+1.75%
+0.11
6.26
开盘价
6.5
最高价
6.22
最低价
293,949
成交量
数据更新至: 2024-06-28
技术指标
6.37
MA5 (5日均线)
6.56
MA10 (10日均线)
6.58
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 | 6.5 | 6.22 | 6.39 | +1.75% | 293,949 | 188,265,605 |
| 2024-06-27 | 6.46 | 6.48 | 6.28 | 6.28 | -3.24% | 246,450 | 156,567,654 |
| 2024-06-26 | 6.29 | 6.51 | 6.26 | 6.49 | +2.69% | 254,459 | 163,002,809 |
| 2024-06-25 | 6.42 | 6.51 | 6.23 | 6.32 | -0.94% | 349,247 | 222,159,080 |
| 2024-06-24 | 6.61 | 6.65 | 6.36 | 6.38 | -4.06% | 326,928 | 211,727,097 |
| 2024-06-21 | 6.63 | 6.83 | 6.58 | 6.65 | -0.3% | 278,073 | 186,270,592 |
| 2024-06-20 | 6.83 | 6.87 | 6.6 | 6.67 | -3.05% | 391,991 | 262,921,919 |
| 2024-06-19 | 6.87 | 6.99 | 6.82 | 6.88 | +0.15% | 486,166 | 335,748,350 |
| 2024-06-18 | 6.6 | 6.88 | 6.6 | 6.87 | +3.62% | 583,979 | 395,132,140 |
| 2024-06-17 | 6.5 | 6.71 | 6.49 | 6.63 | +1.38% | 413,391 | 274,107,690 |
| 2024-06-14 | 6.45 | 6.55 | 6.4 | 6.54 | +1.24% | 210,517 | 136,190,500 |
| 2024-06-13 | 6.5 | 6.58 | 6.43 | 6.46 | -1.37% | 261,912 | 169,860,218 |
| 2024-06-12 | 6.5 | 6.57 | 6.48 | 6.55 | +0.46% | 172,087 | 112,548,865 |
| 2024-06-11 | 6.51 | 6.55 | 6.43 | 6.52 | -0.46% | 162,730 | 105,698,429 |
| 2024-06-07 | 6.46 | 6.56 | 6.43 | 6.55 | +1.71% | 246,981 | 160,427,724 |
| 2024-06-06 | 6.59 | 6.64 | 6.39 | 6.44 | -2.72% | 397,765 | 257,680,269 |
| 2024-06-05 | 6.66 | 6.8 | 6.55 | 6.62 | -1.05% | 339,160 | 227,322,222 |
| 2024-06-04 | 6.66 | 6.72 | 6.57 | 6.69 | +0.15% | 404,082 | 268,343,661 |
| 2024-06-03 | 6.89 | 6.91 | 6.57 | 6.68 | -3.61% | 519,137 | 347,577,633 |
| 2024-05-31 | 6.93 | 7.07 | 6.85 | 6.93 | +0.29% | 300,946 | 210,209,121 |
| 2024-05-30 | 6.99 | 7.06 | 6.9 | 6.91 | -0.58% | 260,737 | 181,855,942 |
| 2024-05-29 | 6.93 | 7.02 | 6.93 | 6.95 | -0.57% | 245,661 | 171,175,508 |
| 2024-05-28 | 7.15 | 7.15 | 6.92 | 6.99 | -2.65% | 412,184 | 289,572,452 |
| 2024-05-27 | 7.13 | 7.25 | 7.12 | 7.18 | +0.84% | 249,647 | 179,131,710 |
| 2024-05-24 | 7.1 | 7.2 | 7.05 | 7.12 | -0.84% | 335,551 | 239,498,378 |
| 2024-05-23 | 7.4 | 7.41 | 7.16 | 7.18 | -4.01% | 569,299 | 412,808,832 |
| 2024-05-22 | 7.27 | 7.58 | 7.2 | 7.48 | +1.91% | 910,646 | 676,748,631 |
| 2024-05-21 | 7.23 | 7.41 | 7.09 | 7.34 | +1.24% | 664,481 | 482,459,392 |
| 2024-05-20 | 7.13 | 7.29 | 7.11 | 7.25 | +1.12% | 398,456 | 287,556,888 |
| 2024-05-17 | 7.13 | 7.18 | 7.08 | 7.17 | +0.56% | 284,732 | 202,893,811 |
| 2024-05-16 | 7.18 | 7.24 | 7.11 | 7.13 | -0.28% | 344,756 | 246,619,330 |
| 2024-05-15 | 7.35 | 7.35 | 7.14 | 7.15 | -3.38% | 464,384 | 334,970,342 |
| 2024-05-14 | 7.19 | 7.43 | 7.19 | 7.4 | +3.21% | 635,436 | 468,113,298 |
| 2024-05-13 | 7.12 | 7.32 | 7.06 | 7.17 | -1.38% | 433,639 | 312,117,141 |
| 2024-05-10 | 7.46 | 7.49 | 7.23 | 7.27 | -2.94% | 572,620 | 418,289,701 |
| 2024-05-09 | 7.44 | 7.59 | 7.43 | 7.49 | -0.13% | 488,981 | 367,191,539 |
| 2024-05-08 | 7.62 | 7.62 | 7.39 | 7.5 | -2.72% | 832,076 | 621,231,070 |
| 2024-05-07 | 7.78 | 7.8 | 7.59 | 7.71 | -2.03% | 837,114 | 644,308,415 |
| 2024-05-06 | 7.55 | 7.87 | 7.5 | 7.87 | +6.64% | 1,254,973 | 970,757,267 |
| 2024-04-30 | 7.72 | 7.76 | 7.37 | 7.38 | -2.77% | 885,053 | 664,189,809 |
| 2024-04-29 | 7.42 | 7.7 | 7.3 | 7.59 | +2.02% | 1,067,277 | 806,261,337 |
| 2024-04-26 | 7.17 | 7.55 | 7.17 | 7.44 | +0.95% | 1,061,887 | 785,428,041 |
| 2024-04-25 | 7.33 | 7.96 | 7.17 | 7.37 | +0.68% | 1,266,742 | 948,696,117 |
| 2024-04-24 | 7.08 | 7.39 | 7.03 | 7.32 | +3.68% | 577,908 | 418,467,011 |
| 2024-04-23 | 7.21 | 7.28 | 7.01 | 7.06 | -1.53% | 452,349 | 321,704,234 |
| 2024-04-22 | 7.35 | 7.36 | 7.13 | 7.17 | -3.76% | 560,578 | 404,845,466 |
| 2024-04-19 | 7.44 | 7.58 | 7.21 | 7.45 | -0.93% | 894,880 | 663,808,193 |
| 2024-04-18 | 7.29 | 7.74 | 7.21 | 7.52 | +3.01% | 1,092,513 | 821,076,164 |
| 2024-04-17 | 7 | 7.35 | 7 | 7.3 | +5.8% | 636,299 | 459,240,426 |
| 2024-04-16 | 7.26 | 7.34 | 6.89 | 6.9 | -5.61% | 656,405 | 464,408,177 |
| 2024-04-15 | 7.2 | 7.5 | 6.92 | 7.31 | +0.41% | 817,389 | 590,938,274 |
| 2024-04-12 | 7.22 | 7.48 | 7.15 | 7.28 | -0.82% | 536,322 | 394,037,389 |
| 2024-04-11 | 7.15 | 7.48 | 7.12 | 7.34 | +1.94% | 662,182 | 484,837,891 |
| 2024-04-10 | 7.43 | 7.46 | 7.1 | 7.2 | -2.96% | 624,422 | 450,816,211 |
| 2024-04-09 | 7.63 | 7.63 | 7.31 | 7.42 | -2.11% | 583,086 | 433,242,086 |
| 2024-04-08 | 7.57 | 7.79 | 7.53 | 7.58 | -0.26% | 658,550 | 503,082,641 |
| 2024-04-03 | 7.97 | 7.98 | 7.57 | 7.6 | -3.68% | 683,427 | 523,332,207 |
| 2024-04-02 | 8.15 | 8.23 | 7.85 | 7.89 | -3.66% | 778,899 | 620,929,337 |
| 2024-04-01 | 7.9 | 8.35 | 7.9 | 8.19 | +3.93% | 1,178,764 | 963,029,990 |
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：