股票概览
6.08
+0.33%
+0.02
6.06
开盘价
6.17
最高价
6.06
最低价
153,339
成交量
数据更新至: 2024-06-28
技术指标
6.04
MA5 (5日均线)
6.14
MA10 (10日均线)
6.27
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 | 6.06 | 6.17 | 6.06 | 6.08 | +0.33% | 153,339 | 93,596,710 |
| 2024-06-27 | 6.09 | 6.14 | 6.05 | 6.06 | -0.66% | 135,446 | 82,439,966 |
| 2024-06-26 | 5.96 | 6.19 | 5.93 | 6.1 | +2.35% | 185,415 | 112,101,855 |
| 2024-06-25 | 6.01 | 6.04 | 5.93 | 5.96 | -0.83% | 127,016 | 76,026,248 |
| 2024-06-24 | 6.12 | 6.12 | 5.98 | 6.01 | -2.28% | 177,175 | 106,832,692 |
| 2024-06-21 | 6.1 | 6.19 | 6.09 | 6.15 | +0.65% | 112,145 | 68,945,636 |
| 2024-06-20 | 6.24 | 6.24 | 6.1 | 6.11 | -2.08% | 167,853 | 103,184,544 |
| 2024-06-19 | 6.36 | 6.37 | 6.22 | 6.24 | -1.73% | 168,439 | 105,487,254 |
| 2024-06-18 | 6.3 | 6.39 | 6.29 | 6.35 | +0.47% | 118,858 | 75,392,698 |
| 2024-06-17 | 6.3 | 6.38 | 6.28 | 6.32 | 0% | 134,783 | 85,333,220 |
| 2024-06-14 | 6.31 | 6.35 | 6.22 | 6.32 | +0.16% | 200,344 | 126,006,004 |
| 2024-06-13 | 6.37 | 6.41 | 6.3 | 6.31 | -0.79% | 136,397 | 86,354,629 |
| 2024-06-12 | 6.35 | 6.42 | 6.32 | 6.36 | +0.47% | 142,249 | 90,653,545 |
| 2024-06-11 | 6.45 | 6.46 | 6.32 | 6.33 | -2.47% | 197,507 | 125,638,668 |
| 2024-06-07 | 6.35 | 6.5 | 6.34 | 6.49 | +3.02% | 203,547 | 130,890,644 |
| 2024-06-06 | 6.43 | 6.44 | 6.28 | 6.3 | -1.56% | 216,962 | 137,356,510 |
| 2024-06-05 | 6.52 | 6.52 | 6.39 | 6.4 | -1.69% | 133,066 | 85,815,358 |
| 2024-06-04 | 6.46 | 6.52 | 6.43 | 6.51 | +0.46% | 118,807 | 77,021,935 |
| 2024-06-03 | 6.56 | 6.56 | 6.43 | 6.48 | -0.92% | 166,375 | 107,990,924 |
| 2024-05-31 | 6.52 | 6.59 | 6.52 | 6.54 | +0.46% | 160,400 | 105,199,052 |
| 2024-05-30 | 6.45 | 6.54 | 6.42 | 6.51 | +0.93% | 148,304 | 96,497,795 |
| 2024-05-29 | 6.44 | 6.5 | 6.42 | 6.45 | 0% | 112,089 | 72,431,550 |
| 2024-05-28 | 6.52 | 6.54 | 6.45 | 6.45 | -1.38% | 145,104 | 94,077,818 |
| 2024-05-27 | 6.56 | 6.57 | 6.47 | 6.54 | +0.15% | 127,050 | 82,720,137 |
| 2024-05-24 | 6.5 | 6.6 | 6.5 | 6.53 | -0.15% | 145,421 | 95,300,050 |
| 2024-05-23 | 6.69 | 6.7 | 6.53 | 6.54 | -2.39% | 279,586 | 184,000,840 |
| 2024-05-22 | 6.73 | 6.74 | 6.68 | 6.7 | -0.45% | 158,459 | 106,123,311 |
| 2024-05-21 | 6.78 | 6.82 | 6.71 | 6.73 | -0.59% | 171,949 | 116,207,103 |
| 2024-05-20 | 6.77 | 6.81 | 6.74 | 6.77 | 0% | 198,196 | 134,301,046 |
| 2024-05-17 | 6.74 | 6.77 | 6.68 | 6.77 | +0.74% | 198,841 | 133,484,459 |
| 2024-05-16 | 6.69 | 6.81 | 6.68 | 6.72 | +0.6% | 239,636 | 161,869,644 |
| 2024-05-15 | 6.72 | 6.73 | 6.66 | 6.68 | -0.6% | 149,716 | 100,144,740 |
| 2024-05-14 | 6.71 | 6.78 | 6.69 | 6.72 | +0.15% | 172,433 | 116,066,809 |
| 2024-05-13 | 6.76 | 6.76 | 6.66 | 6.71 | -0.89% | 237,801 | 159,190,345 |
| 2024-05-10 | 6.83 | 6.91 | 6.76 | 6.77 | -1.02% | 225,123 | 153,113,049 |
| 2024-05-09 | 6.79 | 6.87 | 6.78 | 6.84 | +0.74% | 187,700 | 128,148,661 |
| 2024-05-08 | 6.9 | 6.92 | 6.78 | 6.79 | -2.02% | 257,339 | 175,436,498 |
| 2024-05-07 | 6.97 | 7.02 | 6.9 | 6.93 | -0.43% | 229,898 | 159,598,435 |
| 2024-05-06 | 6.95 | 7.05 | 6.94 | 6.96 | +0.87% | 411,767 | 287,694,961 |
| 2024-04-30 | 7.18 | 7.18 | 6.85 | 6.9 | -4.96% | 585,997 | 405,763,411 |
| 2024-04-29 | 7.09 | 7.27 | 7.08 | 7.26 | +2.83% | 307,335 | 221,663,494 |
| 2024-04-26 | 6.85 | 7.07 | 6.85 | 7.06 | +2.77% | 260,116 | 181,720,865 |
| 2024-04-25 | 6.87 | 6.92 | 6.83 | 6.87 | -0.72% | 153,893 | 105,729,454 |
| 2024-04-24 | 6.88 | 6.93 | 6.76 | 6.92 | +1.02% | 155,990 | 106,974,916 |
| 2024-04-23 | 6.84 | 6.96 | 6.84 | 6.85 | 0% | 192,920 | 133,016,797 |
| 2024-04-22 | 7.03 | 7.04 | 6.82 | 6.85 | -2.97% | 323,275 | 222,718,430 |
| 2024-04-19 | 7.05 | 7.11 | 7.03 | 7.06 | -0.14% | 181,770 | 128,572,242 |
| 2024-04-18 | 7.08 | 7.15 | 7.01 | 7.07 | -0.14% | 183,449 | 129,866,859 |
| 2024-04-17 | 6.93 | 7.12 | 6.93 | 7.08 | +2.76% | 238,206 | 167,656,470 |
| 2024-04-16 | 7 | 7.12 | 6.86 | 6.89 | -2.13% | 263,938 | 183,765,007 |
| 2024-04-15 | 7.02 | 7.12 | 6.87 | 7.04 | +0.72% | 219,903 | 154,396,829 |
| 2024-04-12 | 7.13 | 7.17 | 6.99 | 6.99 | -2.1% | 181,494 | 127,884,860 |
| 2024-04-11 | 6.93 | 7.22 | 6.92 | 7.14 | +2.73% | 271,013 | 192,993,908 |
| 2024-04-10 | 7.13 | 7.13 | 6.9 | 6.95 | -2.52% | 244,451 | 171,111,443 |
| 2024-04-09 | 7.17 | 7.21 | 7.11 | 7.13 | -0.42% | 168,593 | 120,401,919 |
| 2024-04-08 | 7.3 | 7.35 | 7.16 | 7.16 | -2.05% | 196,786 | 142,014,712 |
| 2024-04-03 | 7.41 | 7.44 | 7.26 | 7.31 | -1.22% | 195,464 | 142,932,606 |
| 2024-04-02 | 7.48 | 7.49 | 7.35 | 7.4 | -1.07% | 204,472 | 151,294,795 |
| 2024-04-01 | 7.25 | 7.48 | 7.24 | 7.48 | +3.89% | 279,074 | 206,534,487 |
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：
同行业相关股票
ф╕ЬцЦ╣цШОчПа 属于 互联网 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832