股票概览
6.54
+0.46%
+0.03
6.51
开盘价
6.63
最高价
6.5
最低价
6,844
成交量
数据更新至: 2024-06-28
技术指标
6.51
MA5 (5日均线)
6.61
MA10 (10日均线)
6.70
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 | 6.51 | 6.63 | 6.5 | 6.54 | +0.46% | 6,844 | 4,497,866 |
| 2024-06-27 | 6.58 | 6.59 | 6.51 | 6.51 | -1.06% | 4,554 | 2,983,935 |
| 2024-06-26 | 6.49 | 6.61 | 6.44 | 6.58 | +1.54% | 5,093 | 3,326,202 |
| 2024-06-25 | 6.45 | 6.54 | 6.45 | 6.48 | +0.78% | 7,892 | 5,123,899 |
| 2024-06-24 | 6.66 | 6.67 | 6.38 | 6.43 | -3.45% | 14,405 | 9,351,394 |
| 2024-06-21 | 6.65 | 6.69 | 6.61 | 6.66 | +0.15% | 4,517 | 3,004,633 |
| 2024-06-20 | 6.73 | 6.76 | 6.65 | 6.65 | -1.77% | 11,585 | 7,744,862 |
| 2024-06-19 | 6.73 | 6.79 | 6.73 | 6.77 | 0% | 7,204 | 4,871,867 |
| 2024-06-18 | 6.71 | 6.77 | 6.68 | 6.77 | +0.74% | 6,940 | 4,674,226 |
| 2024-06-17 | 6.73 | 6.76 | 6.64 | 6.72 | -0.15% | 6,958 | 4,675,377 |
| 2024-06-14 | 6.72 | 6.75 | 6.66 | 6.73 | +0.3% | 7,401 | 4,960,502 |
| 2024-06-13 | 6.79 | 6.8 | 6.69 | 6.71 | -1.03% | 8,689 | 5,847,861 |
| 2024-06-12 | 6.76 | 6.81 | 6.71 | 6.78 | -0.73% | 13,506 | 9,141,987 |
| 2024-06-11 | 6.79 | 7 | 6.65 | 6.83 | +0.44% | 22,904 | 15,619,101 |
| 2024-06-07 | 6.59 | 6.82 | 6.58 | 6.8 | +3.5% | 17,532 | 11,769,613 |
| 2024-06-06 | 6.72 | 6.77 | 6.54 | 6.57 | -2.67% | 33,647 | 22,317,208 |
| 2024-06-05 | 6.8 | 6.83 | 6.74 | 6.75 | -0.88% | 14,198 | 9,632,735 |
| 2024-06-04 | 6.87 | 6.93 | 6.71 | 6.81 | -0.87% | 23,084 | 15,669,297 |
| 2024-06-03 | 7.02 | 7.02 | 6.83 | 6.87 | -2.14% | 19,145 | 13,223,764 |
| 2024-05-31 | 7 | 7.03 | 6.97 | 7.02 | +0.43% | 15,421 | 10,782,495 |
| 2024-05-30 | 7.07 | 7.08 | 6.97 | 6.99 | -0.99% | 21,176 | 14,854,509 |
| 2024-05-29 | 7.09 | 7.16 | 7.01 | 7.06 | -1.81% | 31,286 | 22,126,895 |
| 2024-05-28 | 7.08 | 7.4 | 7.04 | 7.19 | +1.41% | 54,739 | 39,722,696 |
| 2024-05-27 | 7.03 | 7.09 | 6.99 | 7.09 | +0.85% | 11,098 | 7,813,463 |
| 2024-05-24 | 7.01 | 7.11 | 7.01 | 7.03 | +0.14% | 12,184 | 8,600,972 |
| 2024-05-23 | 7.16 | 7.17 | 7.01 | 7.02 | -2.09% | 24,728 | 17,449,092 |
| 2024-05-22 | 7.18 | 7.19 | 7.14 | 7.17 | +0.14% | 12,856 | 9,204,749 |
| 2024-05-21 | 7.25 | 7.25 | 7.14 | 7.16 | -0.83% | 15,230 | 10,928,111 |
| 2024-05-20 | 7.22 | 7.26 | 7.2 | 7.22 | 0% | 17,821 | 12,877,725 |
| 2024-05-17 | 7.17 | 7.22 | 7.12 | 7.22 | +0.56% | 17,438 | 12,509,308 |
| 2024-05-16 | 7.17 | 7.21 | 7.15 | 7.18 | +0.14% | 22,637 | 16,244,274 |
| 2024-05-15 | 7.27 | 7.29 | 7.16 | 7.17 | -1.24% | 29,173 | 21,066,293 |
| 2024-05-14 | 7.27 | 7.5 | 7.23 | 7.26 | +1.4% | 52,524 | 38,416,339 |
| 2024-05-13 | 7.22 | 7.23 | 7.11 | 7.16 | -0.83% | 26,558 | 19,051,410 |
| 2024-05-10 | 7.21 | 7.24 | 7.17 | 7.22 | +0.14% | 20,871 | 15,057,175 |
| 2024-05-09 | 7.17 | 7.24 | 7.17 | 7.21 | 0% | 27,655 | 19,949,384 |
| 2024-05-08 | 7.18 | 7.27 | 7.12 | 7.21 | +0.42% | 35,324 | 25,405,681 |
| 2024-05-07 | 7.19 | 7.2 | 7.11 | 7.18 | -0.28% | 19,797 | 14,155,765 |
| 2024-05-06 | 7.12 | 7.28 | 7.1 | 7.2 | +2.56% | 30,248 | 21,768,286 |
| 2024-04-30 | 7.09 | 7.11 | 7.01 | 7.02 | -1.27% | 19,106 | 13,482,468 |
| 2024-04-29 | 6.96 | 7.12 | 6.93 | 7.11 | +2.16% | 22,291 | 15,732,075 |
| 2024-04-26 | 6.92 | 6.96 | 6.87 | 6.96 | +0.43% | 13,841 | 9,574,233 |
| 2024-04-25 | 6.9 | 6.94 | 6.86 | 6.93 | +0.43% | 13,163 | 9,100,497 |
| 2024-04-24 | 6.82 | 6.9 | 6.8 | 6.9 | +1.17% | 16,132 | 11,088,444 |
| 2024-04-23 | 6.75 | 6.84 | 6.75 | 6.82 | +0.59% | 13,264 | 9,024,207 |
| 2024-04-22 | 6.81 | 6.84 | 6.7 | 6.78 | -0.29% | 17,452 | 11,824,766 |
| 2024-04-19 | 6.86 | 6.93 | 6.77 | 6.8 | -1.02% | 22,227 | 15,183,252 |
| 2024-04-18 | 7 | 7 | 6.87 | 6.87 | -1.86% | 26,463 | 18,364,345 |
| 2024-04-17 | 6.71 | 7.01 | 6.71 | 7 | +4.48% | 27,952 | 19,374,579 |
| 2024-04-16 | 7.03 | 7.03 | 6.68 | 6.7 | -4.69% | 38,779 | 26,440,752 |
| 2024-04-15 | 7.2 | 7.25 | 6.92 | 7.03 | -2.36% | 32,918 | 23,235,786 |
| 2024-04-12 | 7.23 | 7.28 | 7.19 | 7.2 | -0.41% | 17,407 | 12,597,525 |
| 2024-04-11 | 7.16 | 7.28 | 7.12 | 7.23 | +0.7% | 23,575 | 17,054,053 |
| 2024-04-10 | 7.24 | 7.3 | 7.14 | 7.18 | -1.51% | 32,256 | 23,268,247 |
| 2024-04-09 | 7.35 | 7.37 | 7.2 | 7.29 | -1.88% | 54,804 | 39,758,094 |
| 2024-04-08 | 7.24 | 7.46 | 7.19 | 7.43 | +1.78% | 72,437 | 53,322,457 |
| 2024-04-03 | 7.26 | 7.33 | 7.23 | 7.3 | +0.41% | 24,304 | 17,684,300 |
| 2024-04-02 | 7.23 | 7.32 | 7.23 | 7.27 | +0.14% | 34,772 | 25,287,536 |
| 2024-04-01 | 7.24 | 7.34 | 7.17 | 7.26 | -1.09% | 52,378 | 37,819,337 |
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：