股票概览
6.46
+0.47%
+0.03
6.44
开盘价
6.7
最高价
6.3
最低价
72,943
成交量
数据更新至: 2024-06-28
技术指标
6.38
MA5 (5日均线)
6.21
MA10 (10日均线)
5.84
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 | 6.44 | 6.7 | 6.3 | 6.46 | +0.47% | 72,943 | 47,265,608 |
| 2024-06-27 | 6.72 | 6.78 | 6.42 | 6.43 | -4.17% | 86,161 | 56,518,470 |
| 2024-06-26 | 6.55 | 7 | 6.44 | 6.71 | +4.19% | 141,131 | 94,680,525 |
| 2024-06-25 | 5.87 | 6.44 | 5.65 | 6.44 | +10.09% | 96,884 | 59,037,633 |
| 2024-06-24 | 6.08 | 6.1 | 5.63 | 5.85 | -6.55% | 84,656 | 49,189,422 |
| 2024-06-21 | 5.8 | 6.4 | 5.6 | 6.26 | +5.74% | 104,342 | 63,389,345 |
| 2024-06-20 | 6.84 | 6.88 | 5.92 | 5.92 | -10.03% | 132,073 | 82,495,227 |
| 2024-06-19 | 6.35 | 6.58 | 6.2 | 6.58 | +10.03% | 67,949 | 44,416,053 |
| 2024-06-18 | 5.49 | 5.98 | 5.49 | 5.98 | +9.93% | 21,199 | 12,593,083 |
| 2024-06-17 | 5.45 | 5.59 | 5.41 | 5.44 | -2.16% | 25,122 | 13,725,525 |
| 2024-06-14 | 5.45 | 5.64 | 5.43 | 5.56 | +1.65% | 36,809 | 20,454,898 |
| 2024-06-13 | 5.6 | 5.65 | 5.38 | 5.47 | -1.44% | 38,739 | 21,182,689 |
| 2024-06-12 | 5.6 | 5.68 | 5.36 | 5.55 | -0.18% | 63,282 | 35,249,300 |
| 2024-06-11 | 5.75 | 5.83 | 5.35 | 5.56 | +3.35% | 87,259 | 48,390,584 |
| 2024-06-07 | 4.97 | 5.38 | 4.97 | 5.38 | +10.02% | 31,515 | 16,740,553 |
| 2024-06-06 | 5.25 | 5.3 | 4.83 | 4.89 | -6.5% | 39,238 | 19,484,367 |
| 2024-06-05 | 5.42 | 5.51 | 5.2 | 5.23 | -5.42% | 35,519 | 18,888,448 |
| 2024-06-04 | 5.63 | 5.66 | 5.36 | 5.53 | -2.47% | 36,905 | 20,140,857 |
| 2024-06-03 | 5.79 | 5.83 | 5.56 | 5.67 | -2.24% | 35,283 | 19,999,013 |
| 2024-05-31 | 5.87 | 5.9 | 5.8 | 5.8 | -0.34% | 30,492 | 17,797,677 |
| 2024-05-30 | 6.15 | 6.15 | 5.76 | 5.82 | -6.13% | 53,668 | 31,619,588 |
| 2024-05-29 | 5.77 | 6.35 | 5.7 | 6.2 | +7.45% | 70,095 | 42,588,704 |
| 2024-05-28 | 6 | 6.03 | 5.71 | 5.77 | -3.83% | 33,951 | 19,821,557 |
| 2024-05-27 | 5.94 | 6.01 | 5.68 | 6 | +3.09% | 43,254 | 25,282,828 |
| 2024-05-24 | 5.85 | 5.95 | 5.71 | 5.82 | -0.17% | 41,186 | 24,033,328 |
| 2024-05-23 | 6.11 | 6.12 | 5.78 | 5.83 | -4.74% | 51,689 | 30,588,181 |
| 2024-05-22 | 6.08 | 6.23 | 6.03 | 6.12 | +0.82% | 37,694 | 23,131,104 |
| 2024-05-21 | 6.29 | 6.35 | 6.02 | 6.07 | -3.34% | 50,418 | 30,920,784 |
| 2024-05-20 | 6.07 | 6.42 | 6.07 | 6.28 | +2.78% | 71,291 | 44,452,480 |
| 2024-05-17 | 6.21 | 6.22 | 5.91 | 6.11 | +0.66% | 82,228 | 49,740,788 |
| 2024-05-16 | 6.05 | 6.53 | 6 | 6.07 | -1.62% | 137,814 | 86,008,698 |
| 2024-05-15 | 5.56 | 6.17 | 5.55 | 6.17 | +9.98% | 173,461 | 101,863,534 |
| 2024-05-14 | 5.61 | 5.61 | 5.61 | 5.61 | -9.95% | 26,061 | 14,620,221 |
| 2024-05-13 | 6.23 | 6.23 | 6.23 | 6.23 | -9.97% | 11,772 | 7,333,956 |
| 2024-05-10 | 7.82 | 7.82 | 6.57 | 6.92 | -2.67% | 217,183 | 160,919,375 |
| 2024-05-09 | 6.98 | 7.11 | 6.98 | 7.11 | +10.06% | 23,813 | 16,816,437 |
| 2024-05-08 | 6.56 | 6.59 | 6.42 | 6.46 | -1.22% | 29,155 | 18,933,634 |
| 2024-05-07 | 6.55 | 6.62 | 6.37 | 6.54 | +0.31% | 49,650 | 32,368,325 |
| 2024-05-06 | 6.33 | 6.55 | 6.3 | 6.52 | +3% | 54,020 | 34,632,563 |
| 2024-04-30 | 6.54 | 6.61 | 6.13 | 6.33 | -2.16% | 36,897 | 23,372,142 |
| 2024-04-29 | 6.18 | 6.47 | 6.07 | 6.47 | +6.07% | 43,158 | 27,147,056 |
| 2024-04-26 | 6.28 | 6.31 | 6.01 | 6.1 | -2.87% | 39,141 | 23,887,602 |
| 2024-04-25 | 5.96 | 6.37 | 5.96 | 6.28 | +5.02% | 39,717 | 24,727,228 |
| 2024-04-24 | 5.95 | 6.12 | 5.88 | 5.98 | +1.36% | 33,840 | 20,288,337 |
| 2024-04-23 | 5.53 | 5.99 | 5.52 | 5.9 | +6.88% | 49,549 | 28,889,535 |
| 2024-04-22 | 5.65 | 5.65 | 5.13 | 5.52 | -2.82% | 45,723 | 24,947,412 |
| 2024-04-19 | 5.82 | 5.97 | 5.52 | 5.68 | -5.96% | 57,277 | 32,786,708 |
| 2024-04-18 | 6.08 | 6.2 | 5.7 | 6.04 | +2.03% | 49,569 | 29,636,958 |
| 2024-04-17 | 5.51 | 6.21 | 5.51 | 5.92 | -3.27% | 71,326 | 42,450,827 |
| 2024-04-16 | 6.12 | 6.12 | 6.12 | 6.12 | -10% | 6,562 | 4,015,944 |
| 2024-04-15 | 7 | 7.25 | 6.8 | 6.8 | -10.05% | 33,296 | 22,905,377 |
| 2024-04-12 | 7.64 | 7.78 | 7.52 | 7.56 | -1.82% | 23,912 | 18,239,198 |
| 2024-04-11 | 7.56 | 7.79 | 7.53 | 7.7 | +0.39% | 24,048 | 18,490,449 |
| 2024-04-10 | 7.71 | 7.89 | 7.48 | 7.67 | -1.03% | 35,725 | 27,319,226 |
| 2024-04-09 | 7.68 | 7.83 | 7.58 | 7.75 | +3.06% | 38,890 | 30,023,609 |
| 2024-04-08 | 7.91 | 8 | 7.5 | 7.52 | -6.23% | 56,778 | 43,526,167 |
| 2024-04-03 | 8.39 | 8.43 | 7.92 | 8.02 | -5.54% | 67,519 | 54,625,142 |
| 2024-04-02 | 8.38 | 8.98 | 8.28 | 8.49 | +0.83% | 75,101 | 64,471,181 |
| 2024-04-01 | 8.13 | 8.52 | 8.11 | 8.42 | +2.31% | 72,607 | 60,278,889 |
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：