股票概览
5.96
-2.61%
-0.16
6.1
开盘价
6.17
最高价
5.93
最低价
195,157
成交量
数据更新至: 2024-06-28
技术指标
6.11
MA5 (5日均线)
6.23
MA10 (10日均线)
6.35
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 | 6.1 | 6.17 | 5.93 | 5.96 | -2.61% | 195,157 | 118,203,089 |
| 2024-06-27 | 6.16 | 6.2 | 6.1 | 6.12 | -1.45% | 87,187 | 53,539,922 |
| 2024-06-26 | 6.1 | 6.21 | 6.06 | 6.21 | +1.47% | 115,763 | 71,094,825 |
| 2024-06-25 | 6.14 | 6.19 | 6.05 | 6.12 | -0.49% | 128,299 | 78,265,916 |
| 2024-06-24 | 6.23 | 6.29 | 6.1 | 6.15 | -2.38% | 159,386 | 98,662,288 |
| 2024-06-21 | 6.27 | 6.47 | 6.25 | 6.3 | +1.45% | 200,706 | 127,491,194 |
| 2024-06-20 | 6.39 | 6.4 | 6.21 | 6.21 | -2.82% | 111,041 | 69,876,471 |
| 2024-06-19 | 6.47 | 6.48 | 6.37 | 6.39 | -1.08% | 92,530 | 59,270,222 |
| 2024-06-18 | 6.42 | 6.49 | 6.41 | 6.46 | +0.62% | 95,642 | 61,783,305 |
| 2024-06-17 | 6.39 | 6.47 | 6.36 | 6.42 | -0.16% | 105,667 | 67,949,910 |
| 2024-06-14 | 6.33 | 6.48 | 6.26 | 6.43 | +1.74% | 191,076 | 121,693,573 |
| 2024-06-13 | 6.37 | 6.4 | 6.31 | 6.32 | -0.94% | 86,429 | 54,751,929 |
| 2024-06-12 | 6.38 | 6.43 | 6.37 | 6.38 | -0.31% | 80,571 | 51,549,334 |
| 2024-06-11 | 6.29 | 6.44 | 6.28 | 6.4 | +0.63% | 101,439 | 64,737,098 |
| 2024-06-07 | 6.4 | 6.45 | 6.17 | 6.36 | -0.31% | 195,686 | 123,987,236 |
| 2024-06-06 | 6.59 | 6.63 | 6.36 | 6.38 | -3.04% | 159,223 | 102,738,478 |
| 2024-06-05 | 6.57 | 6.65 | 6.55 | 6.58 | +0.15% | 105,197 | 69,469,953 |
| 2024-06-04 | 6.5 | 6.59 | 6.5 | 6.57 | +0.92% | 115,003 | 75,218,411 |
| 2024-06-03 | 6.62 | 6.64 | 6.46 | 6.51 | -2.11% | 175,787 | 114,895,134 |
| 2024-05-31 | 6.69 | 6.71 | 6.65 | 6.65 | -0.3% | 98,164 | 65,536,450 |
| 2024-05-30 | 6.69 | 6.71 | 6.62 | 6.67 | -0.74% | 135,500 | 90,260,447 |
| 2024-05-29 | 6.7 | 6.8 | 6.66 | 6.72 | -0.74% | 188,014 | 126,247,986 |
| 2024-05-28 | 6.67 | 7.03 | 6.6 | 6.77 | +1.5% | 333,322 | 227,676,178 |
| 2024-05-27 | 6.67 | 6.68 | 6.56 | 6.67 | -0.15% | 104,899 | 69,349,832 |
| 2024-05-24 | 6.79 | 6.84 | 6.66 | 6.68 | -1.47% | 115,732 | 78,019,957 |
| 2024-05-23 | 6.97 | 6.99 | 6.76 | 6.78 | -3.14% | 184,162 | 126,316,802 |
| 2024-05-22 | 6.95 | 7.01 | 6.94 | 7 | +0.57% | 103,982 | 72,653,802 |
| 2024-05-21 | 7.01 | 7.03 | 6.95 | 6.96 | -0.85% | 90,671 | 63,329,405 |
| 2024-05-20 | 7.01 | 7.09 | 7 | 7.02 | +0.14% | 174,807 | 123,099,566 |
| 2024-05-17 | 6.87 | 7.02 | 6.85 | 7.01 | +1.59% | 175,473 | 121,847,222 |
| 2024-05-16 | 6.94 | 6.99 | 6.86 | 6.9 | 0% | 152,734 | 105,863,594 |
| 2024-05-15 | 7.08 | 7.1 | 6.9 | 6.9 | -2.27% | 219,441 | 152,911,650 |
| 2024-05-14 | 7.03 | 7.07 | 6.98 | 7.06 | 0% | 150,262 | 105,551,132 |
| 2024-05-13 | 7.01 | 7.09 | 6.93 | 7.06 | +0.71% | 199,329 | 140,019,606 |
| 2024-05-10 | 6.99 | 7.04 | 6.95 | 7.01 | +0.29% | 144,773 | 101,348,882 |
| 2024-05-09 | 6.96 | 7.04 | 6.96 | 6.99 | +0.43% | 142,215 | 99,571,950 |
| 2024-05-08 | 7.04 | 7.05 | 6.95 | 6.96 | -1.28% | 133,476 | 93,279,107 |
| 2024-05-07 | 7.01 | 7.08 | 6.95 | 7.05 | +0.28% | 216,333 | 151,859,069 |
| 2024-05-06 | 7.12 | 7.15 | 6.99 | 7.03 | +0.14% | 230,919 | 163,263,255 |
| 2024-04-30 | 7.1 | 7.14 | 7 | 7.02 | -0.85% | 251,795 | 177,670,203 |
| 2024-04-29 | 6.95 | 7.13 | 6.91 | 7.08 | +1.43% | 456,924 | 321,969,533 |
| 2024-04-26 | 6.82 | 7.01 | 6.72 | 6.98 | +4.65% | 505,776 | 347,808,735 |
| 2024-04-25 | 6.66 | 6.7 | 6.63 | 6.67 | +0.15% | 118,100 | 78,774,208 |
| 2024-04-24 | 6.63 | 6.69 | 6.63 | 6.66 | -0.3% | 126,880 | 84,412,137 |
| 2024-04-23 | 6.63 | 6.68 | 6.59 | 6.68 | +1.06% | 121,020 | 80,229,861 |
| 2024-04-22 | 6.56 | 6.67 | 6.56 | 6.61 | -0.3% | 100,227 | 66,276,528 |
| 2024-04-19 | 6.67 | 6.75 | 6.6 | 6.63 | -1.49% | 168,646 | 112,426,103 |
| 2024-04-18 | 6.7 | 6.87 | 6.65 | 6.73 | +0.15% | 265,708 | 179,668,688 |
| 2024-04-17 | 6.54 | 6.72 | 6.52 | 6.72 | +2.75% | 195,636 | 129,947,381 |
| 2024-04-16 | 6.66 | 6.74 | 6.47 | 6.54 | -2.97% | 255,373 | 168,664,957 |
| 2024-04-15 | 6.48 | 6.74 | 6.38 | 6.74 | +4.33% | 345,358 | 228,798,175 |
| 2024-04-12 | 6.62 | 6.65 | 6.45 | 6.46 | -3.15% | 199,010 | 129,818,912 |
| 2024-04-11 | 6.58 | 6.68 | 6.56 | 6.67 | +0.91% | 150,732 | 99,865,802 |
| 2024-04-10 | 6.78 | 6.78 | 6.57 | 6.61 | -2.51% | 166,604 | 110,785,376 |
| 2024-04-09 | 6.78 | 6.8 | 6.74 | 6.78 | +0.44% | 89,728 | 60,742,293 |
| 2024-04-08 | 6.83 | 6.87 | 6.75 | 6.75 | -1.6% | 148,160 | 100,698,022 |
| 2024-04-03 | 6.87 | 6.91 | 6.83 | 6.86 | -0.15% | 119,525 | 82,069,043 |
| 2024-04-02 | 6.94 | 6.97 | 6.85 | 6.87 | -0.87% | 152,853 | 105,436,954 |
| 2024-04-01 | 6.98 | 7.02 | 6.89 | 6.93 | +1.32% | 183,507 | 127,153,146 |
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：