股票概览
6.2
-0.48%
-0.03
6.21
开盘价
6.29
最高价
6.18
最低价
49,322
成交量
数据更新至: 2024-06-28
技术指标
6.27
MA5 (5日均线)
6.39
MA10 (10日均线)
6.62
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 | 6.21 | 6.29 | 6.18 | 6.2 | -0.48% | 49,322 | 30,751,841 |
| 2024-06-27 | 6.42 | 6.45 | 6.21 | 6.23 | -2.66% | 47,221 | 29,676,066 |
| 2024-06-26 | 6.29 | 6.43 | 6.24 | 6.4 | +1.59% | 45,282 | 28,633,424 |
| 2024-06-25 | 6.29 | 6.4 | 6.22 | 6.3 | +1.29% | 44,927 | 28,374,337 |
| 2024-06-24 | 6.38 | 6.39 | 6.18 | 6.22 | -3.27% | 42,600 | 26,683,554 |
| 2024-06-21 | 6.46 | 6.5 | 6.36 | 6.43 | +0.47% | 32,978 | 21,240,377 |
| 2024-06-20 | 6.52 | 6.6 | 6.38 | 6.4 | -1.84% | 52,114 | 33,670,264 |
| 2024-06-19 | 6.69 | 6.69 | 6.52 | 6.52 | -1.51% | 33,145 | 21,789,836 |
| 2024-06-18 | 6.54 | 6.7 | 6.54 | 6.62 | +0.61% | 43,680 | 28,963,871 |
| 2024-06-17 | 6.64 | 6.65 | 6.5 | 6.58 | -0.6% | 48,835 | 32,064,491 |
| 2024-06-14 | 6.62 | 6.66 | 6.53 | 6.62 | -0.3% | 37,178 | 24,541,454 |
| 2024-06-13 | 6.86 | 6.86 | 6.61 | 6.64 | -2.5% | 41,512 | 27,757,436 |
| 2024-06-12 | 6.89 | 6.89 | 6.76 | 6.81 | -0.29% | 36,169 | 24,710,691 |
| 2024-06-11 | 6.87 | 6.87 | 6.7 | 6.83 | -1.01% | 51,352 | 34,820,572 |
| 2024-06-07 | 6.8 | 6.93 | 6.73 | 6.9 | +2.99% | 54,098 | 36,907,986 |
| 2024-06-06 | 6.9 | 6.93 | 6.63 | 6.7 | -3.04% | 65,840 | 44,422,689 |
| 2024-06-05 | 7.08 | 7.08 | 6.91 | 6.91 | -1.14% | 38,214 | 26,594,384 |
| 2024-06-04 | 6.93 | 7.01 | 6.86 | 6.99 | +0.58% | 38,358 | 26,614,865 |
| 2024-06-03 | 7.17 | 7.17 | 6.9 | 6.95 | -2.66% | 72,214 | 50,459,848 |
| 2024-05-31 | 7.2 | 7.22 | 7.12 | 7.14 | -0.56% | 39,227 | 28,040,649 |
| 2024-05-30 | 7.18 | 7.29 | 7.12 | 7.18 | +0.56% | 44,262 | 31,900,047 |
| 2024-05-29 | 7.1 | 7.21 | 7.06 | 7.14 | +0.28% | 38,502 | 27,552,743 |
| 2024-05-28 | 7.25 | 7.26 | 7.11 | 7.12 | -1.25% | 33,701 | 24,141,759 |
| 2024-05-27 | 7.17 | 7.25 | 7.08 | 7.21 | +0.14% | 43,111 | 30,819,859 |
| 2024-05-24 | 7.21 | 7.26 | 7.15 | 7.2 | +0.28% | 42,698 | 30,792,358 |
| 2024-05-23 | 7.27 | 7.3 | 7.13 | 7.18 | -1.37% | 59,614 | 42,926,179 |
| 2024-05-22 | 7.41 | 7.44 | 7.26 | 7.28 | -1.62% | 58,615 | 42,895,741 |
| 2024-05-21 | 7.5 | 7.5 | 7.34 | 7.4 | -0.94% | 53,827 | 39,944,602 |
| 2024-05-20 | 7.58 | 7.66 | 7.46 | 7.47 | -1.45% | 71,430 | 53,938,329 |
| 2024-05-17 | 7.49 | 7.59 | 7.43 | 7.58 | +1.74% | 48,203 | 36,208,054 |
| 2024-05-16 | 7.54 | 7.71 | 7.42 | 7.45 | -0.93% | 62,109 | 46,837,515 |
| 2024-05-15 | 7.49 | 7.59 | 7.42 | 7.52 | +0.53% | 55,011 | 41,348,127 |
| 2024-05-14 | 7.53 | 7.62 | 7.46 | 7.48 | -1.06% | 81,451 | 61,176,832 |
| 2024-05-13 | 7.58 | 7.61 | 7.44 | 7.56 | -2.33% | 82,623 | 62,267,646 |
| 2024-05-10 | 7.73 | 7.79 | 7.67 | 7.74 | 0% | 70,665 | 54,634,862 |
| 2024-05-09 | 7.73 | 7.85 | 7.7 | 7.74 | -0.39% | 75,931 | 58,953,743 |
| 2024-05-08 | 7.82 | 7.91 | 7.73 | 7.77 | -0.64% | 84,601 | 65,923,403 |
| 2024-05-07 | 7.78 | 7.93 | 7.76 | 7.82 | +0.26% | 122,009 | 95,713,587 |
| 2024-05-06 | 7.67 | 7.83 | 7.53 | 7.8 | +1.56% | 161,469 | 124,493,908 |
| 2024-04-30 | 7.55 | 7.77 | 7.54 | 7.68 | +0.79% | 141,057 | 108,280,858 |
| 2024-04-29 | 7.63 | 7.65 | 7.35 | 7.62 | -0.13% | 114,602 | 86,182,781 |
| 2024-04-26 | 7.5 | 7.63 | 7.45 | 7.63 | +1.19% | 68,745 | 52,012,605 |
| 2024-04-25 | 7.41 | 7.66 | 7.4 | 7.54 | +1.21% | 59,813 | 45,078,755 |
| 2024-04-24 | 7.37 | 7.49 | 7.3 | 7.45 | +1.22% | 53,619 | 39,713,804 |
| 2024-04-23 | 7.42 | 7.5 | 7.32 | 7.36 | -1.47% | 73,143 | 54,103,635 |
| 2024-04-22 | 7.61 | 7.68 | 7.45 | 7.47 | -1.71% | 78,798 | 59,191,117 |
| 2024-04-19 | 7.45 | 7.67 | 7.4 | 7.6 | +2.7% | 83,310 | 63,150,095 |
| 2024-04-18 | 7.44 | 7.54 | 7.39 | 7.4 | -0.8% | 79,036 | 58,907,705 |
| 2024-04-17 | 7.35 | 7.46 | 7.29 | 7.46 | +2.47% | 93,554 | 69,121,457 |
| 2024-04-16 | 7.46 | 7.55 | 7.26 | 7.28 | -2.41% | 121,398 | 89,628,824 |
| 2024-04-15 | 7.66 | 7.72 | 7.35 | 7.46 | -3.49% | 154,651 | 116,057,860 |
| 2024-04-12 | 7.58 | 7.9 | 7.52 | 7.73 | +1.98% | 114,581 | 88,120,460 |
| 2024-04-11 | 7.48 | 7.68 | 7.38 | 7.58 | +1.34% | 86,950 | 65,893,563 |
| 2024-04-10 | 7.53 | 7.53 | 7.42 | 7.48 | +0.13% | 65,452 | 48,914,037 |
| 2024-04-09 | 7.28 | 7.49 | 7.27 | 7.47 | +1.63% | 69,459 | 51,505,179 |
| 2024-04-08 | 7.48 | 7.57 | 7.35 | 7.35 | -1.87% | 86,618 | 64,584,298 |
| 2024-04-03 | 7.39 | 7.66 | 7.36 | 7.49 | +1.35% | 138,642 | 103,902,132 |
| 2024-04-02 | 7.18 | 7.39 | 7.13 | 7.39 | +2.78% | 111,064 | 81,401,214 |
| 2024-04-01 | 6.95 | 7.26 | 6.95 | 7.19 | +3.45% | 84,885 | 60,756,264 |
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：