股票概览
6.53
+1.24%
+0.08
6.45
开盘价
6.6
最高价
6.42
最低价
221,933
成交量
数据更新至: 2024-06-28
技术指标
6.50
MA5 (5日均线)
6.53
MA10 (10日均线)
6.60
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 | 6.45 | 6.6 | 6.42 | 6.53 | +1.24% | 221,933 | 145,108,811 |
| 2024-06-27 | 6.43 | 6.5 | 6.41 | 6.45 | 0% | 156,375 | 100,834,896 |
| 2024-06-26 | 6.5 | 6.54 | 6.38 | 6.45 | -0.92% | 230,361 | 148,462,845 |
| 2024-06-25 | 6.52 | 6.61 | 6.48 | 6.51 | -0.46% | 184,248 | 120,532,319 |
| 2024-06-24 | 6.62 | 6.65 | 6.48 | 6.54 | -1.06% | 203,790 | 133,250,037 |
| 2024-06-21 | 6.49 | 6.66 | 6.49 | 6.61 | +1.69% | 204,879 | 135,507,327 |
| 2024-06-20 | 6.58 | 6.62 | 6.47 | 6.5 | -1.22% | 151,139 | 98,509,578 |
| 2024-06-19 | 6.61 | 6.66 | 6.58 | 6.58 | -0.75% | 124,028 | 82,097,296 |
| 2024-06-18 | 6.53 | 6.64 | 6.48 | 6.63 | +1.69% | 179,946 | 118,318,079 |
| 2024-06-17 | 6.66 | 6.67 | 6.49 | 6.52 | -1.66% | 186,685 | 122,323,138 |
| 2024-06-14 | 6.5 | 6.66 | 6.49 | 6.63 | +1.84% | 238,766 | 157,481,610 |
| 2024-06-13 | 6.62 | 6.68 | 6.48 | 6.51 | -1.66% | 212,911 | 139,100,922 |
| 2024-06-12 | 6.59 | 6.63 | 6.47 | 6.62 | 0% | 262,127 | 171,768,110 |
| 2024-06-11 | 6.71 | 6.74 | 6.58 | 6.62 | -1.34% | 234,340 | 155,714,044 |
| 2024-06-07 | 6.7 | 6.73 | 6.64 | 6.71 | +0.45% | 195,906 | 131,037,643 |
| 2024-06-06 | 6.69 | 6.72 | 6.64 | 6.68 | -0.15% | 238,728 | 159,491,709 |
| 2024-06-05 | 6.81 | 6.82 | 6.68 | 6.69 | -1.62% | 200,443 | 134,909,901 |
| 2024-06-04 | 6.69 | 6.81 | 6.68 | 6.8 | +1.19% | 194,666 | 131,310,668 |
| 2024-06-03 | 6.75 | 6.82 | 6.67 | 6.72 | -0.44% | 282,900 | 190,562,044 |
| 2024-05-31 | 6.75 | 6.82 | 6.73 | 6.75 | -0.3% | 160,564 | 108,677,557 |
| 2024-05-30 | 6.78 | 6.84 | 6.74 | 6.77 | -0.29% | 165,684 | 112,365,254 |
| 2024-05-29 | 6.82 | 6.88 | 6.76 | 6.79 | -0.44% | 217,087 | 147,894,372 |
| 2024-05-28 | 6.97 | 6.98 | 6.81 | 6.82 | -2.15% | 279,910 | 192,220,905 |
| 2024-05-27 | 6.89 | 7.02 | 6.85 | 6.97 | +1.01% | 264,878 | 183,276,151 |
| 2024-05-24 | 6.91 | 7 | 6.89 | 6.9 | 0% | 197,829 | 137,344,225 |
| 2024-05-23 | 6.96 | 7.02 | 6.88 | 6.9 | -0.72% | 268,281 | 186,391,133 |
| 2024-05-22 | 7.03 | 7.07 | 6.94 | 6.95 | -1.14% | 293,647 | 205,647,158 |
| 2024-05-21 | 7.07 | 7.12 | 6.99 | 7.03 | -0.57% | 205,869 | 145,095,373 |
| 2024-05-20 | 7.14 | 7.15 | 7.05 | 7.07 | -0.42% | 234,319 | 166,013,394 |
| 2024-05-17 | 7.05 | 7.12 | 6.97 | 7.1 | +0.71% | 305,974 | 215,091,994 |
| 2024-05-16 | 7.04 | 7.14 | 7 | 7.05 | +0.14% | 262,539 | 185,461,247 |
| 2024-05-15 | 7.08 | 7.15 | 7.03 | 7.04 | -0.56% | 285,615 | 202,785,397 |
| 2024-05-14 | 7.09 | 7.12 | 7.01 | 7.08 | 0% | 325,722 | 230,426,734 |
| 2024-05-13 | 6.9 | 7.09 | 6.87 | 7.08 | +1.87% | 401,905 | 282,303,765 |
| 2024-05-10 | 6.95 | 7.05 | 6.92 | 6.95 | +0.43% | 267,418 | 186,170,039 |
| 2024-05-09 | 6.82 | 6.93 | 6.82 | 6.92 | +0.73% | 257,459 | 177,553,406 |
| 2024-05-08 | 6.92 | 6.95 | 6.8 | 6.87 | 0% | 303,803 | 209,085,806 |
| 2024-05-07 | 6.76 | 6.9 | 6.74 | 6.87 | +1.78% | 438,173 | 299,726,456 |
| 2024-05-06 | 6.79 | 6.83 | 6.68 | 6.75 | +0.45% | 424,702 | 286,666,444 |
| 2024-04-30 | 6.74 | 6.83 | 6.69 | 6.72 | -1.03% | 347,483 | 234,193,599 |
| 2024-04-29 | 6.81 | 6.88 | 6.65 | 6.79 | -1.16% | 642,619 | 431,651,958 |
| 2024-04-26 | 6.9 | 6.94 | 6.74 | 6.87 | -0.15% | 463,941 | 317,028,346 |
| 2024-04-25 | 6.81 | 6.91 | 6.77 | 6.88 | +1.47% | 402,615 | 276,298,379 |
| 2024-04-24 | 6.78 | 6.82 | 6.7 | 6.78 | +0.44% | 355,856 | 240,157,796 |
| 2024-04-23 | 6.88 | 6.92 | 6.73 | 6.75 | -2.03% | 450,835 | 306,851,779 |
| 2024-04-22 | 6.95 | 7.06 | 6.86 | 6.89 | -0.14% | 642,943 | 446,882,773 |
| 2024-04-19 | 6.85 | 7.01 | 6.82 | 6.9 | +0.73% | 405,154 | 280,380,995 |
| 2024-04-18 | 6.81 | 6.93 | 6.78 | 6.85 | -0.15% | 374,484 | 256,767,940 |
| 2024-04-17 | 6.75 | 6.86 | 6.67 | 6.86 | +1.93% | 461,744 | 312,766,180 |
| 2024-04-16 | 6.8 | 6.93 | 6.71 | 6.73 | -1.32% | 494,058 | 336,105,820 |
| 2024-04-15 | 6.52 | 6.84 | 6.5 | 6.82 | +4.76% | 714,797 | 481,960,942 |
| 2024-04-12 | 6.54 | 6.67 | 6.49 | 6.51 | -0.46% | 345,673 | 227,025,853 |
| 2024-04-11 | 6.41 | 6.59 | 6.37 | 6.54 | +2.03% | 312,264 | 203,609,668 |
| 2024-04-10 | 6.44 | 6.49 | 6.37 | 6.41 | -0.47% | 261,907 | 168,485,152 |
| 2024-04-09 | 6.53 | 6.57 | 6.41 | 6.44 | -1.08% | 285,701 | 184,932,583 |
| 2024-04-08 | 6.51 | 6.59 | 6.45 | 6.51 | -0.15% | 366,203 | 239,058,557 |
| 2024-04-03 | 6.43 | 6.53 | 6.38 | 6.52 | +1.09% | 323,599 | 209,286,377 |
| 2024-04-02 | 6.46 | 6.5 | 6.37 | 6.45 | +0.62% | 407,671 | 262,399,829 |
| 2024-04-01 | 6.12 | 6.45 | 6.12 | 6.41 | +5.08% | 727,291 | 461,662,133 |
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：