股票概览
6.24
+0.16%
+0.01
6.2
开盘价
6.36
最高价
6.14
最低价
78,707
成交量
数据更新至: 2024-06-28
技术指标
6.30
MA5 (5日均线)
6.18
MA10 (10日均线)
5.91
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 | 6.2 | 6.36 | 6.14 | 6.24 | +0.16% | 78,707 | 49,189,792 |
| 2024-06-27 | 6.52 | 6.67 | 6.23 | 6.23 | -2.96% | 107,099 | 68,492,741 |
| 2024-06-26 | 6.18 | 6.42 | 6.06 | 6.42 | +3.88% | 112,392 | 70,653,244 |
| 2024-06-25 | 6.37 | 6.49 | 6.07 | 6.18 | -3.74% | 195,292 | 123,023,108 |
| 2024-06-24 | 6.29 | 6.53 | 6.21 | 6.42 | +2.07% | 227,959 | 146,278,268 |
| 2024-06-21 | 6.21 | 6.3 | 6.02 | 6.29 | +1.29% | 111,950 | 69,095,546 |
| 2024-06-20 | 6.1 | 6.5 | 6.03 | 6.21 | +1.8% | 190,765 | 120,484,561 |
| 2024-06-19 | 5.88 | 6.22 | 5.88 | 6.1 | +3.21% | 153,019 | 92,735,777 |
| 2024-06-18 | 5.84 | 5.95 | 5.7 | 5.91 | +1.72% | 116,676 | 67,841,429 |
| 2024-06-17 | 5.61 | 6.12 | 5.61 | 5.81 | +3.57% | 192,957 | 114,043,134 |
| 2024-06-14 | 5.42 | 5.65 | 5.37 | 5.61 | +3.31% | 112,130 | 62,231,324 |
| 2024-06-13 | 5.6 | 5.66 | 5.38 | 5.43 | -2.86% | 163,105 | 89,631,023 |
| 2024-06-12 | 5.72 | 5.88 | 5.46 | 5.59 | -3.29% | 343,096 | 193,678,823 |
| 2024-06-11 | 5.55 | 5.95 | 5.55 | 5.78 | +6.84% | 405,917 | 237,269,919 |
| 2024-06-07 | 5.2 | 5.42 | 5.11 | 5.41 | +6.08% | 191,145 | 101,121,019 |
| 2024-06-06 | 5.67 | 5.75 | 5.1 | 5.1 | -10.05% | 201,589 | 106,656,127 |
| 2024-06-05 | 5.83 | 5.97 | 5.67 | 5.67 | -3.24% | 74,861 | 43,609,942 |
| 2024-06-04 | 5.92 | 5.92 | 5.69 | 5.86 | -1.84% | 76,282 | 44,083,821 |
| 2024-06-03 | 6 | 6.04 | 5.73 | 5.97 | -0.5% | 77,091 | 45,343,703 |
| 2024-05-31 | 6.06 | 6.06 | 5.97 | 6 | -0.83% | 33,091 | 19,880,078 |
| 2024-05-30 | 6.11 | 6.24 | 6 | 6.05 | -1.94% | 47,155 | 28,712,476 |
| 2024-05-29 | 6.25 | 6.38 | 6.13 | 6.17 | -0.32% | 69,259 | 43,331,482 |
| 2024-05-28 | 6.15 | 6.3 | 6.07 | 6.19 | +0.81% | 43,773 | 27,060,838 |
| 2024-05-27 | 6.18 | 6.23 | 5.96 | 6.14 | -0.81% | 63,897 | 38,838,203 |
| 2024-05-24 | 6.19 | 6.29 | 6.09 | 6.19 | +0.98% | 59,181 | 36,551,814 |
| 2024-05-23 | 6.2 | 6.21 | 6.11 | 6.13 | -1.61% | 42,727 | 26,286,232 |
| 2024-05-22 | 6.35 | 6.35 | 6.14 | 6.23 | -1.89% | 58,164 | 36,356,795 |
| 2024-05-21 | 6.34 | 6.41 | 6.29 | 6.35 | +0.16% | 42,383 | 26,932,744 |
| 2024-05-20 | 6.4 | 6.4 | 6.27 | 6.34 | -0.78% | 56,232 | 35,516,585 |
| 2024-05-17 | 6.3 | 6.42 | 6.3 | 6.39 | +0.79% | 53,415 | 33,932,502 |
| 2024-05-16 | 6.48 | 6.5 | 6.28 | 6.34 | -1.71% | 72,375 | 46,252,487 |
| 2024-05-15 | 6.66 | 6.75 | 6.44 | 6.45 | -2.71% | 106,674 | 70,304,478 |
| 2024-05-14 | 6.48 | 6.68 | 6.46 | 6.63 | +1.69% | 72,622 | 47,979,244 |
| 2024-05-13 | 6.49 | 6.64 | 6.3 | 6.52 | +0.77% | 102,650 | 66,750,964 |
| 2024-05-10 | 6.5 | 6.56 | 6.31 | 6.47 | -0.77% | 80,378 | 51,642,141 |
| 2024-05-09 | 6.29 | 6.59 | 6.29 | 6.52 | +3.66% | 121,597 | 79,094,361 |
| 2024-05-08 | 6.39 | 6.43 | 6.27 | 6.29 | -1.56% | 51,473 | 32,580,800 |
| 2024-05-07 | 6.23 | 6.44 | 6.16 | 6.39 | +3.06% | 104,103 | 65,663,866 |
| 2024-05-06 | 6.29 | 6.43 | 6.16 | 6.2 | -0.8% | 90,916 | 56,800,546 |
| 2024-04-30 | 6.61 | 6.63 | 6.17 | 6.25 | -6.44% | 161,479 | 101,828,743 |
| 2024-04-29 | 6.59 | 6.69 | 6.53 | 6.68 | +2.61% | 71,681 | 47,545,672 |
| 2024-04-26 | 6.43 | 6.61 | 6.38 | 6.51 | +0.77% | 97,884 | 63,753,888 |
| 2024-04-25 | 6.48 | 6.53 | 6.35 | 6.46 | -0.31% | 70,386 | 45,270,474 |
| 2024-04-24 | 6.29 | 6.52 | 6.29 | 6.48 | +2.37% | 66,321 | 42,656,185 |
| 2024-04-23 | 6.33 | 6.5 | 6.29 | 6.33 | 0% | 61,284 | 39,195,598 |
| 2024-04-22 | 6.31 | 6.42 | 6.27 | 6.33 | -1.25% | 52,329 | 33,098,690 |
| 2024-04-19 | 6.45 | 6.57 | 6.35 | 6.41 | -0.77% | 63,849 | 41,054,172 |
| 2024-04-18 | 6.69 | 6.69 | 6.46 | 6.46 | -3.44% | 69,945 | 45,726,093 |
| 2024-04-17 | 6.25 | 6.73 | 6.25 | 6.69 | +7.21% | 102,421 | 66,617,082 |
| 2024-04-16 | 6.9 | 6.9 | 6.24 | 6.24 | -9.96% | 119,564 | 76,475,293 |
| 2024-04-15 | 6.97 | 7.15 | 6.81 | 6.93 | -1.14% | 94,614 | 65,833,310 |
| 2024-04-12 | 7.27 | 7.29 | 7.01 | 7.01 | -3.18% | 85,092 | 60,613,946 |
| 2024-04-11 | 7.29 | 7.41 | 7.16 | 7.24 | -0.69% | 110,686 | 80,237,554 |
| 2024-04-10 | 7.08 | 7.35 | 6.99 | 7.29 | +2.97% | 130,305 | 93,447,390 |
| 2024-04-09 | 6.95 | 7.13 | 6.9 | 7.08 | +1.43% | 76,349 | 53,756,719 |
| 2024-04-08 | 7.12 | 7.16 | 6.93 | 6.98 | -1.97% | 128,445 | 90,373,684 |
| 2024-04-03 | 7.2 | 7.22 | 7.1 | 7.12 | -1.11% | 60,997 | 43,579,539 |
| 2024-04-02 | 7.28 | 7.29 | 7.15 | 7.2 | -1.1% | 58,414 | 42,065,965 |
| 2024-04-01 | 7.15 | 7.4 | 7.15 | 7.28 | +1.96% | 104,575 | 76,193,218 |
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：