股票概览
5.91
-2.48%
-0.15
6.08
开盘价
6.16
最高价
5.9
最低价
290,587
成交量
数据更新至: 2024-06-28
技术指标
6.10
MA5 (5日均线)
6.28
MA10 (10日均线)
6.41
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 | 6.08 | 6.16 | 5.9 | 5.91 | -2.48% | 290,587 | 175,547,351 |
| 2024-06-27 | 6.18 | 6.2 | 6.06 | 6.06 | -2.42% | 188,641 | 115,394,336 |
| 2024-06-26 | 6.09 | 6.23 | 6.09 | 6.21 | +1.47% | 175,219 | 107,928,856 |
| 2024-06-25 | 6.25 | 6.27 | 6.08 | 6.12 | -1.61% | 196,112 | 120,875,861 |
| 2024-06-24 | 6.37 | 6.41 | 6.21 | 6.22 | -2.66% | 205,236 | 129,091,397 |
| 2024-06-21 | 6.37 | 6.45 | 6.37 | 6.39 | +0.31% | 154,519 | 99,032,010 |
| 2024-06-20 | 6.46 | 6.51 | 6.36 | 6.37 | -1.55% | 170,978 | 109,659,305 |
| 2024-06-19 | 6.62 | 6.62 | 6.47 | 6.47 | -1.67% | 165,004 | 107,743,708 |
| 2024-06-18 | 6.52 | 6.62 | 6.51 | 6.58 | +1.23% | 235,716 | 154,861,500 |
| 2024-06-17 | 6.45 | 6.54 | 6.43 | 6.5 | -0.31% | 180,054 | 116,898,228 |
| 2024-06-14 | 6.39 | 6.61 | 6.34 | 6.52 | +2.03% | 381,044 | 246,753,724 |
| 2024-06-13 | 6.45 | 6.47 | 6.38 | 6.39 | -0.62% | 174,069 | 111,511,880 |
| 2024-06-12 | 6.45 | 6.47 | 6.41 | 6.43 | -0.31% | 172,342 | 111,067,989 |
| 2024-06-11 | 6.41 | 6.52 | 6.37 | 6.45 | 0% | 162,622 | 104,930,351 |
| 2024-06-07 | 6.47 | 6.51 | 6.34 | 6.45 | +0.16% | 263,360 | 169,547,015 |
| 2024-06-06 | 6.62 | 6.65 | 6.43 | 6.44 | -2.42% | 301,141 | 195,718,430 |
| 2024-06-05 | 6.59 | 6.7 | 6.56 | 6.6 | -0.45% | 271,826 | 180,614,763 |
| 2024-06-04 | 6.68 | 6.74 | 6.44 | 6.63 | -0.9% | 465,102 | 306,057,804 |
| 2024-06-03 | 6.75 | 6.78 | 6.6 | 6.69 | -1.33% | 276,656 | 184,812,692 |
| 2024-05-31 | 6.82 | 6.86 | 6.77 | 6.78 | -0.29% | 194,887 | 132,634,222 |
| 2024-05-30 | 6.8 | 6.83 | 6.72 | 6.8 | -0.15% | 175,224 | 118,923,250 |
| 2024-05-29 | 6.73 | 6.9 | 6.73 | 6.81 | +0.89% | 266,598 | 181,827,697 |
| 2024-05-28 | 6.77 | 6.8 | 6.71 | 6.75 | -0.74% | 193,908 | 130,883,194 |
| 2024-05-27 | 6.83 | 6.86 | 6.69 | 6.8 | +0.59% | 227,260 | 153,504,575 |
| 2024-05-24 | 6.87 | 6.9 | 6.76 | 6.76 | -1.6% | 233,357 | 159,228,594 |
| 2024-05-23 | 7.03 | 7.03 | 6.83 | 6.87 | -2.41% | 411,571 | 284,477,119 |
| 2024-05-22 | 7.03 | 7.1 | 7 | 7.04 | -0.14% | 246,760 | 173,984,632 |
| 2024-05-21 | 7.12 | 7.15 | 7.03 | 7.05 | -0.98% | 261,939 | 185,461,371 |
| 2024-05-20 | 7.16 | 7.29 | 7.12 | 7.12 | -1.11% | 439,982 | 316,558,617 |
| 2024-05-17 | 7.15 | 7.25 | 7.09 | 7.2 | +0.28% | 427,512 | 305,851,055 |
| 2024-05-16 | 7.29 | 7.35 | 7.14 | 7.18 | -1.37% | 532,428 | 385,360,347 |
| 2024-05-15 | 7.8 | 7.84 | 7.24 | 7.28 | -6.06% | 987,962 | 735,068,570 |
| 2024-05-14 | 7.3 | 7.76 | 7.27 | 7.75 | +5.87% | 1,004,059 | 753,307,843 |
| 2024-05-13 | 7.29 | 7.38 | 7.14 | 7.32 | +0.14% | 481,510 | 350,096,331 |
| 2024-05-10 | 7.27 | 7.35 | 7.2 | 7.31 | +0.41% | 352,885 | 256,922,738 |
| 2024-05-09 | 7.24 | 7.34 | 7.23 | 7.28 | +0.55% | 307,620 | 224,168,248 |
| 2024-05-08 | 7.33 | 7.35 | 7.21 | 7.24 | -1.63% | 297,092 | 215,658,271 |
| 2024-05-07 | 7.42 | 7.46 | 7.31 | 7.36 | -0.54% | 410,474 | 302,593,584 |
| 2024-05-06 | 7.58 | 7.62 | 7.37 | 7.4 | -1.33% | 636,121 | 476,197,242 |
| 2024-04-30 | 7.55 | 7.65 | 7.44 | 7.5 | -2.6% | 720,238 | 542,567,769 |
| 2024-04-29 | 7.45 | 7.94 | 7.4 | 7.7 | +2.67% | 1,278,747 | 978,231,605 |
| 2024-04-26 | 7.21 | 7.55 | 6.98 | 7.5 | +8.54% | 1,220,022 | 882,335,036 |
| 2024-04-25 | 6.84 | 7 | 6.84 | 6.91 | +0.29% | 361,434 | 250,304,301 |
| 2024-04-24 | 6.83 | 6.92 | 6.78 | 6.89 | +1.17% | 358,446 | 245,991,855 |
| 2024-04-23 | 6.77 | 6.88 | 6.75 | 6.81 | +0.59% | 328,727 | 224,411,966 |
| 2024-04-22 | 6.72 | 6.88 | 6.7 | 6.77 | 0% | 257,580 | 175,195,740 |
| 2024-04-19 | 6.75 | 6.89 | 6.75 | 6.77 | -0.88% | 319,883 | 217,923,863 |
| 2024-04-18 | 6.66 | 6.9 | 6.63 | 6.83 | +1.34% | 519,459 | 353,618,310 |
| 2024-04-17 | 6.43 | 6.74 | 6.4 | 6.74 | +5.31% | 424,011 | 281,134,759 |
| 2024-04-16 | 6.66 | 6.8 | 6.38 | 6.4 | -5.47% | 445,044 | 292,232,952 |
| 2024-04-15 | 6.71 | 6.9 | 6.54 | 6.77 | +1.8% | 453,537 | 306,177,711 |
| 2024-04-12 | 6.81 | 6.85 | 6.63 | 6.65 | -2.35% | 244,285 | 163,995,090 |
| 2024-04-11 | 6.76 | 6.88 | 6.75 | 6.81 | +0.29% | 241,257 | 164,764,745 |
| 2024-04-10 | 6.93 | 6.94 | 6.74 | 6.79 | -2.3% | 259,770 | 177,276,997 |
| 2024-04-09 | 6.93 | 6.97 | 6.89 | 6.95 | +0.58% | 211,628 | 146,693,659 |
| 2024-04-08 | 7.06 | 7.07 | 6.89 | 6.91 | -2.95% | 378,785 | 264,819,352 |
| 2024-04-03 | 7.19 | 7.24 | 7.1 | 7.12 | -1.25% | 242,592 | 173,415,089 |
| 2024-04-02 | 7.31 | 7.33 | 7.17 | 7.21 | -1.1% | 323,787 | 234,110,374 |
| 2024-04-01 | 7.3 | 7.37 | 7.22 | 7.29 | +2.1% | 420,279 | 306,390,141 |
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：