股票概览
6.3
+1.12%
+0.07
6.28
开盘价
6.37
最高价
6.23
最低价
107,778
成交量
数据更新至: 2024-06-28
技术指标
6.25
MA5 (5日均线)
6.40
MA10 (10日均线)
6.59
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 | 6.28 | 6.37 | 6.23 | 6.3 | +1.12% | 107,778 | 68,160,475 |
| 2024-06-27 | 6.34 | 6.38 | 6.21 | 6.23 | -1.89% | 107,062 | 67,437,474 |
| 2024-06-26 | 6.24 | 6.36 | 6.14 | 6.35 | +1.6% | 115,445 | 72,339,763 |
| 2024-06-25 | 6.13 | 6.3 | 6.12 | 6.25 | +2.12% | 154,326 | 96,226,163 |
| 2024-06-24 | 6.3 | 6.34 | 6.1 | 6.12 | -4.08% | 148,375 | 91,629,318 |
| 2024-06-21 | 6.37 | 6.46 | 6.34 | 6.38 | -0.62% | 142,924 | 91,256,109 |
| 2024-06-20 | 6.61 | 6.69 | 6.41 | 6.42 | -3.31% | 153,040 | 100,013,314 |
| 2024-06-19 | 6.7 | 6.75 | 6.62 | 6.64 | -0.6% | 106,781 | 71,136,152 |
| 2024-06-18 | 6.64 | 6.72 | 6.59 | 6.68 | +1.21% | 124,697 | 83,034,576 |
| 2024-06-17 | 6.7 | 6.73 | 6.58 | 6.6 | -2.08% | 159,759 | 105,781,709 |
| 2024-06-14 | 6.68 | 6.78 | 6.6 | 6.74 | 0% | 163,079 | 109,502,714 |
| 2024-06-13 | 6.89 | 6.95 | 6.7 | 6.74 | -3.02% | 269,677 | 183,553,422 |
| 2024-06-12 | 6.65 | 7.05 | 6.58 | 6.95 | +4.51% | 380,727 | 260,085,076 |
| 2024-06-11 | 6.56 | 6.65 | 6.45 | 6.65 | +1.22% | 169,239 | 111,217,726 |
| 2024-06-07 | 6.49 | 6.6 | 6.45 | 6.57 | +0.46% | 172,198 | 112,746,643 |
| 2024-06-06 | 6.7 | 6.79 | 6.43 | 6.54 | -2.82% | 214,006 | 140,755,419 |
| 2024-06-05 | 6.88 | 6.89 | 6.72 | 6.73 | -2.75% | 162,947 | 110,558,215 |
| 2024-06-04 | 6.9 | 6.96 | 6.76 | 6.92 | 0% | 177,568 | 121,846,718 |
| 2024-06-03 | 6.99 | 7.02 | 6.84 | 6.92 | -1.56% | 207,550 | 143,309,151 |
| 2024-05-31 | 7.17 | 7.24 | 6.99 | 7.03 | -2.9% | 311,101 | 219,595,461 |
| 2024-05-30 | 7.23 | 7.54 | 7.2 | 7.24 | +0.14% | 396,859 | 292,522,330 |
| 2024-05-29 | 7.28 | 7.31 | 7.14 | 7.23 | -0.69% | 237,873 | 171,749,916 |
| 2024-05-28 | 7.39 | 7.47 | 7.23 | 7.28 | -2.67% | 263,452 | 192,833,507 |
| 2024-05-27 | 7.37 | 7.53 | 7.28 | 7.48 | +0.81% | 264,682 | 196,269,284 |
| 2024-05-24 | 7.38 | 7.49 | 7.25 | 7.42 | +0.41% | 282,670 | 208,834,993 |
| 2024-05-23 | 7.7 | 7.72 | 7.35 | 7.39 | -5.74% | 487,308 | 364,480,177 |
| 2024-05-22 | 7.93 | 8.05 | 7.82 | 7.84 | -2.24% | 377,327 | 298,110,667 |
| 2024-05-21 | 8.48 | 8.48 | 8 | 8.02 | -3.49% | 528,411 | 432,414,658 |
| 2024-05-20 | 8 | 8.44 | 7.96 | 8.31 | +3.36% | 671,945 | 554,957,537 |
| 2024-05-17 | 7.95 | 8.2 | 7.76 | 8.04 | +0.5% | 538,647 | 429,578,754 |
| 2024-05-16 | 7.79 | 8.08 | 7.75 | 8 | +0.88% | 447,268 | 356,461,049 |
| 2024-05-15 | 7.87 | 8.15 | 7.61 | 7.93 | -2.7% | 593,526 | 467,810,855 |
| 2024-05-14 | 8.56 | 8.85 | 7.78 | 8.15 | -5.67% | 940,870 | 778,855,678 |
| 2024-05-13 | 8.17 | 8.66 | 7.95 | 8.64 | +2.98% | 846,427 | 705,969,723 |
| 2024-05-10 | 8.09 | 8.59 | 8.09 | 8.39 | +1.21% | 870,402 | 729,663,679 |
| 2024-05-09 | 8.66 | 8.79 | 8.16 | 8.29 | -7.17% | 1,086,234 | 916,570,021 |
| 2024-05-08 | 8.56 | 9.17 | 8.5 | 8.93 | -0.22% | 1,168,236 | 1,031,525,492 |
| 2024-05-07 | 8.19 | 9.35 | 8.1 | 8.95 | +4.31% | 1,484,995 | 1,294,337,762 |
| 2024-05-06 | 7.72 | 8.58 | 7.4 | 8.58 | +10% | 1,505,426 | 1,211,110,828 |
| 2024-04-30 | 7.68 | 8.44 | 7.4 | 7.8 | +1.69% | 1,444,935 | 1,175,340,081 |
| 2024-04-29 | 6.75 | 7.67 | 6.75 | 7.67 | +10.04% | 888,352 | 638,625,360 |
| 2024-04-26 | 6.5 | 6.97 | 6.34 | 6.97 | +9.94% | 940,775 | 635,208,584 |
| 2024-04-25 | 6.34 | 6.34 | 6.34 | 6.34 | +10.07% | 113,174 | 71,752,005 |
| 2024-04-24 | 5.65 | 5.78 | 5.51 | 5.76 | +2.49% | 157,868 | 89,525,127 |
| 2024-04-23 | 5.76 | 5.84 | 5.56 | 5.62 | -3.1% | 188,161 | 106,115,376 |
| 2024-04-22 | 6.18 | 6.25 | 5.7 | 5.8 | -2.68% | 353,184 | 207,054,741 |
| 2024-04-19 | 5.4 | 5.96 | 5.35 | 5.96 | +9.96% | 135,367 | 78,037,092 |
| 2024-04-18 | 5.46 | 5.55 | 5.37 | 5.42 | -0.55% | 75,599 | 41,134,517 |
| 2024-04-17 | 5.26 | 5.49 | 5.26 | 5.45 | +5.83% | 106,912 | 57,731,059 |
| 2024-04-16 | 5.68 | 5.72 | 5.15 | 5.15 | -9.97% | 155,317 | 81,949,039 |
| 2024-04-15 | 5.98 | 5.98 | 5.58 | 5.72 | -5.3% | 153,106 | 88,117,367 |
| 2024-04-12 | 5.97 | 6.18 | 5.91 | 6.04 | +0.83% | 109,946 | 66,325,209 |
| 2024-04-11 | 5.9 | 6.07 | 5.81 | 5.99 | +0.67% | 94,275 | 56,341,594 |
| 2024-04-10 | 6.02 | 6.15 | 5.91 | 5.95 | -1.82% | 138,426 | 83,207,833 |
| 2024-04-09 | 5.87 | 6.43 | 5.87 | 6.06 | +3.24% | 185,630 | 113,813,367 |
| 2024-04-08 | 5.98 | 6.02 | 5.86 | 5.87 | -2% | 79,911 | 47,423,263 |
| 2024-04-03 | 5.94 | 6.06 | 5.92 | 5.99 | +0.67% | 91,988 | 54,979,543 |
| 2024-04-02 | 5.75 | 6 | 5.71 | 5.95 | +3.48% | 115,960 | 68,757,611 |
| 2024-04-01 | 5.68 | 5.77 | 5.62 | 5.75 | +2.31% | 73,443 | 42,009,700 |
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：