股票概览
6.44
+3.87%
+0.24
6.23
开盘价
6.54
最高价
6.21
最低价
483,269
成交量
数据更新至: 2024-06-28
技术指标
6.34
MA5 (5日均线)
6.54
MA10 (10日均线)
6.85
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 | 6.23 | 6.54 | 6.21 | 6.44 | +3.87% | 483,269 | 309,601,456 |
| 2024-06-27 | 6.34 | 6.35 | 6.19 | 6.2 | -3.13% | 286,458 | 179,134,231 |
| 2024-06-26 | 6.3 | 6.41 | 6.2 | 6.4 | +0.79% | 323,371 | 203,760,707 |
| 2024-06-25 | 6.31 | 6.4 | 6.24 | 6.35 | +0.32% | 288,454 | 182,165,779 |
| 2024-06-24 | 6.46 | 6.52 | 6.3 | 6.33 | -4.95% | 426,241 | 272,692,047 |
| 2024-06-21 | 6.84 | 6.86 | 6.65 | 6.66 | -1.33% | 346,280 | 233,234,042 |
| 2024-06-20 | 6.85 | 6.94 | 6.67 | 6.75 | -1.32% | 441,700 | 300,451,495 |
| 2024-06-19 | 6.89 | 6.96 | 6.83 | 6.84 | +1.03% | 446,685 | 307,534,420 |
| 2024-06-18 | 6.71 | 6.85 | 6.66 | 6.77 | +1.5% | 365,369 | 247,324,598 |
| 2024-06-17 | 6.93 | 6.96 | 6.65 | 6.67 | -3.75% | 501,634 | 338,297,080 |
| 2024-06-14 | 6.9 | 6.97 | 6.83 | 6.93 | -0.72% | 355,458 | 245,443,189 |
| 2024-06-13 | 7.1 | 7.12 | 6.9 | 6.98 | -3.06% | 609,688 | 426,220,800 |
| 2024-06-12 | 7.02 | 7.22 | 7.02 | 7.2 | +2.13% | 496,111 | 353,810,771 |
| 2024-06-11 | 7.02 | 7.13 | 6.92 | 7.05 | -4.47% | 785,160 | 550,177,113 |
| 2024-06-07 | 7.53 | 7.54 | 7.21 | 7.38 | +0.68% | 752,669 | 555,620,294 |
| 2024-06-06 | 7.23 | 7.65 | 7.23 | 7.33 | +3.82% | 896,224 | 662,669,288 |
| 2024-06-05 | 7.12 | 7.21 | 7.03 | 7.06 | -4.21% | 557,793 | 396,592,007 |
| 2024-06-04 | 7.07 | 7.5 | 7 | 7.37 | +5.14% | 730,350 | 529,835,442 |
| 2024-06-03 | 7.17 | 7.23 | 6.93 | 7.01 | -3.97% | 593,356 | 419,995,519 |
| 2024-05-31 | 7.25 | 7.37 | 7.16 | 7.3 | +0.97% | 539,880 | 392,143,536 |
| 2024-05-30 | 7.76 | 7.84 | 7.21 | 7.23 | -6.95% | 925,355 | 690,415,862 |
| 2024-05-29 | 7.48 | 7.97 | 7.47 | 7.77 | +2.37% | 1,394,315 | 1,077,236,789 |
| 2024-05-28 | 7.15 | 7.73 | 7.13 | 7.59 | +7.97% | 1,799,637 | 1,362,089,389 |
| 2024-05-27 | 6.9 | 7.04 | 6.83 | 7.03 | +1.44% | 420,689 | 291,718,950 |
| 2024-05-24 | 6.85 | 7 | 6.85 | 6.93 | +0.43% | 426,458 | 295,842,545 |
| 2024-05-23 | 7.08 | 7.09 | 6.87 | 6.9 | -6.38% | 787,919 | 550,516,203 |
| 2024-05-22 | 7.48 | 7.63 | 7.36 | 7.37 | -1.73% | 698,094 | 522,787,204 |
| 2024-05-21 | 7.92 | 8.07 | 7.5 | 7.5 | -5.3% | 1,324,900 | 1,022,113,830 |
| 2024-05-20 | 7.59 | 7.92 | 7.46 | 7.92 | +10% | 1,619,657 | 1,259,602,177 |
| 2024-05-17 | 7.13 | 7.25 | 7.05 | 7.2 | +0.7% | 524,313 | 374,316,283 |
| 2024-05-16 | 7.5 | 7.58 | 7.14 | 7.15 | -2.46% | 887,798 | 648,960,692 |
| 2024-05-15 | 6.97 | 7.69 | 6.94 | 7.33 | +4.86% | 1,335,106 | 986,529,123 |
| 2024-05-14 | 7.04 | 7.07 | 6.9 | 6.99 | +0.29% | 394,524 | 275,290,302 |
| 2024-05-13 | 7.03 | 7.08 | 6.89 | 6.97 | -3.06% | 415,097 | 289,752,732 |
| 2024-05-10 | 7.26 | 7.34 | 6.95 | 7.19 | +1.84% | 762,430 | 542,403,818 |
| 2024-05-09 | 6.87 | 7.09 | 6.85 | 7.06 | +2.47% | 594,274 | 414,453,634 |
| 2024-05-08 | 6.79 | 7.02 | 6.67 | 6.89 | +1.03% | 507,918 | 347,932,293 |
| 2024-05-07 | 6.81 | 6.92 | 6.77 | 6.82 | -0.29% | 414,033 | 283,427,790 |
| 2024-05-06 | 6.61 | 6.85 | 6.51 | 6.84 | +3.64% | 487,759 | 326,472,796 |
| 2024-04-30 | 6.8 | 6.89 | 6.58 | 6.6 | -1.35% | 499,898 | 337,173,131 |
| 2024-04-29 | 6.65 | 6.73 | 6.46 | 6.69 | -0.59% | 404,607 | 267,320,113 |
| 2024-04-26 | 6.49 | 6.77 | 6.48 | 6.73 | +3.7% | 444,599 | 295,620,740 |
| 2024-04-25 | 6.41 | 6.57 | 6.32 | 6.49 | -0.46% | 316,809 | 204,480,258 |
| 2024-04-24 | 6.21 | 6.53 | 6.18 | 6.52 | +5.16% | 476,549 | 303,244,317 |
| 2024-04-23 | 6.37 | 6.4 | 6.16 | 6.2 | -5.05% | 615,221 | 385,594,709 |
| 2024-04-22 | 6.88 | 6.99 | 6.5 | 6.53 | -4.95% | 649,065 | 434,902,402 |
| 2024-04-19 | 6.81 | 7.1 | 6.77 | 6.87 | +1.03% | 798,883 | 552,619,055 |
| 2024-04-18 | 6.69 | 6.86 | 6.62 | 6.8 | +0.59% | 599,058 | 403,575,299 |
| 2024-04-17 | 6.51 | 6.81 | 6.51 | 6.76 | +4.32% | 664,999 | 443,671,030 |
| 2024-04-16 | 7.02 | 7.03 | 6.44 | 6.48 | -8.47% | 867,100 | 580,381,405 |
| 2024-04-15 | 7.08 | 7.15 | 6.79 | 7.08 | -4.84% | 969,023 | 677,106,636 |
| 2024-04-12 | 7.34 | 7.49 | 7.15 | 7.44 | +3.62% | 1,024,033 | 752,521,424 |
| 2024-04-11 | 6.98 | 7.39 | 6.88 | 7.18 | +0.7% | 897,907 | 639,861,936 |
| 2024-04-10 | 7.31 | 7.4 | 7.03 | 7.13 | -1.11% | 969,991 | 698,835,221 |
| 2024-04-09 | 7.35 | 7.49 | 7.14 | 7.21 | -2.17% | 1,210,859 | 883,376,027 |
| 2024-04-08 | 7.31 | 7.81 | 7.22 | 7.37 | +3.8% | 1,698,830 | 1,282,970,194 |
| 2024-04-03 | 6.95 | 7.17 | 6.87 | 7.1 | +4.57% | 1,032,180 | 724,573,970 |
| 2024-04-02 | 6.71 | 6.92 | 6.68 | 6.79 | +0.15% | 591,564 | 401,995,122 |
| 2024-04-01 | 6.67 | 6.86 | 6.67 | 6.78 | +1.95% | 866,916 | 584,785,917 |
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：