股票概览
6.47
-1.52%
-0.1
6.52
开盘价
6.66
最高价
6.44
最低价
14,449
成交量
数据更新至: 2024-06-28
技术指标
6.49
MA5 (5日均线)
6.61
MA10 (10日均线)
6.78
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 | 6.52 | 6.66 | 6.44 | 6.47 | -1.52% | 14,449 | 9,482,013 |
| 2024-06-27 | 6.58 | 6.69 | 6.55 | 6.57 | -0.61% | 9,116 | 6,022,449 |
| 2024-06-26 | 6.48 | 6.64 | 6.42 | 6.61 | +2.32% | 9,128 | 5,957,286 |
| 2024-06-25 | 6.37 | 6.54 | 6.37 | 6.46 | +1.57% | 13,804 | 8,930,679 |
| 2024-06-24 | 6.71 | 6.74 | 6.32 | 6.36 | -4.22% | 17,318 | 11,119,372 |
| 2024-06-21 | 6.64 | 6.73 | 6.58 | 6.64 | +0.45% | 8,706 | 5,808,458 |
| 2024-06-20 | 6.83 | 6.83 | 6.58 | 6.61 | -2.22% | 12,331 | 8,221,170 |
| 2024-06-19 | 6.84 | 6.86 | 6.72 | 6.76 | -0.59% | 10,206 | 6,936,465 |
| 2024-06-18 | 6.89 | 6.89 | 6.77 | 6.8 | +0.29% | 13,383 | 9,121,815 |
| 2024-06-17 | 6.83 | 6.92 | 6.76 | 6.78 | -1.6% | 14,205 | 9,692,341 |
| 2024-06-14 | 7.08 | 7.08 | 6.83 | 6.89 | -0.14% | 12,626 | 8,707,711 |
| 2024-06-13 | 6.97 | 7.05 | 6.87 | 6.9 | -1.71% | 11,079 | 7,728,080 |
| 2024-06-12 | 6.88 | 7.04 | 6.84 | 7.02 | +1.89% | 10,613 | 7,402,585 |
| 2024-06-11 | 6.92 | 6.97 | 6.71 | 6.89 | +0.15% | 15,027 | 10,300,863 |
| 2024-06-07 | 6.72 | 6.88 | 6.67 | 6.88 | +3.93% | 18,168 | 12,329,922 |
| 2024-06-06 | 7.03 | 7.11 | 6.55 | 6.62 | -6.23% | 31,871 | 21,581,770 |
| 2024-06-05 | 7.17 | 7.24 | 7.01 | 7.06 | -0.14% | 21,396 | 15,235,791 |
| 2024-06-04 | 7.05 | 7.09 | 6.88 | 7.07 | +0.14% | 18,386 | 12,840,045 |
| 2024-06-03 | 7.25 | 7.28 | 6.94 | 7.06 | -1.94% | 29,173 | 20,669,029 |
| 2024-05-31 | 7.21 | 7.28 | 7.19 | 7.2 | -0.55% | 11,165 | 8,061,259 |
| 2024-05-30 | 7.29 | 7.31 | 7.18 | 7.24 | -0.14% | 12,165 | 8,844,557 |
| 2024-05-29 | 7.32 | 7.33 | 7.18 | 7.25 | -0.96% | 17,475 | 12,664,569 |
| 2024-05-28 | 7.34 | 7.41 | 7.27 | 7.32 | -0.14% | 20,120 | 14,784,196 |
| 2024-05-27 | 7.28 | 7.35 | 7.21 | 7.33 | +1.52% | 18,478 | 13,439,302 |
| 2024-05-24 | 7.41 | 7.41 | 7.21 | 7.22 | -1.1% | 17,834 | 13,011,816 |
| 2024-05-23 | 7.53 | 7.53 | 7.28 | 7.3 | -3.05% | 24,889 | 18,335,047 |
| 2024-05-22 | 7.63 | 7.71 | 7.51 | 7.53 | -1.31% | 28,727 | 21,769,560 |
| 2024-05-21 | 7.55 | 7.68 | 7.46 | 7.63 | +1.33% | 37,520 | 28,435,836 |
| 2024-05-20 | 7.67 | 7.69 | 7.48 | 7.53 | -3.34% | 47,287 | 35,809,533 |
| 2024-05-17 | 7.62 | 7.93 | 7.42 | 7.79 | +3.32% | 71,829 | 55,312,991 |
| 2024-05-16 | 7.43 | 7.71 | 7.38 | 7.54 | +2.03% | 37,457 | 28,364,494 |
| 2024-05-15 | 7.5 | 7.53 | 7.32 | 7.39 | -1.99% | 33,877 | 25,141,849 |
| 2024-05-14 | 7.79 | 7.8 | 7.49 | 7.54 | -3.95% | 46,495 | 35,205,524 |
| 2024-05-13 | 7.6 | 7.87 | 7.56 | 7.85 | +2.48% | 74,515 | 57,912,827 |
| 2024-05-10 | 7.52 | 7.66 | 7.45 | 7.66 | +1.73% | 44,817 | 33,814,556 |
| 2024-05-09 | 7.55 | 7.59 | 7.43 | 7.53 | -3.71% | 55,158 | 41,399,088 |
| 2024-05-08 | 7.91 | 7.99 | 7.7 | 7.82 | -3.22% | 77,363 | 60,484,981 |
| 2024-05-07 | 8 | 8.19 | 7.91 | 8.08 | -7.76% | 163,446 | 131,440,849 |
| 2024-05-06 | 8.14 | 8.95 | 7.85 | 8.76 | +7.62% | 215,626 | 182,299,546 |
| 2024-04-30 | 8.03 | 8.14 | 8 | 8.14 | +10% | 112,508 | 91,310,709 |
| 2024-04-29 | 7.39 | 7.42 | 7.27 | 7.4 | 0% | 26,643 | 19,609,242 |
| 2024-04-26 | 7.03 | 7.4 | 6.86 | 7.4 | +5.11% | 50,636 | 36,345,026 |
| 2024-04-25 | 6.81 | 7.04 | 6.71 | 7.04 | +3.53% | 31,994 | 22,193,897 |
| 2024-04-24 | 6.65 | 6.82 | 6.61 | 6.8 | +2.87% | 28,165 | 18,921,871 |
| 2024-04-23 | 6.4 | 6.66 | 6.4 | 6.61 | +2.01% | 31,589 | 20,694,455 |
| 2024-04-22 | 6.62 | 6.76 | 6.4 | 6.48 | -6.36% | 47,521 | 30,944,520 |
| 2024-04-19 | 7.28 | 7.28 | 6.88 | 6.92 | +1.76% | 78,154 | 55,244,317 |
| 2024-04-18 | 6.9 | 7.4 | 6.74 | 6.8 | -1.45% | 27,090 | 18,614,946 |
| 2024-04-17 | 6.39 | 6.9 | 6.3 | 6.9 | +10.05% | 50,163 | 33,360,803 |
| 2024-04-16 | 6.68 | 6.72 | 6.18 | 6.27 | -8.47% | 60,085 | 38,426,468 |
| 2024-04-15 | 7.37 | 7.47 | 6.84 | 6.85 | -9.87% | 87,449 | 61,167,144 |
| 2024-04-12 | 7.73 | 7.94 | 7.51 | 7.6 | -4.28% | 105,055 | 80,647,704 |
| 2024-04-11 | 7.17 | 7.94 | 7.08 | 7.94 | +9.97% | 102,260 | 78,129,533 |
| 2024-04-10 | 7.16 | 7.45 | 7.01 | 7.22 | +1.26% | 36,436 | 26,170,590 |
| 2024-04-09 | 6.92 | 7.19 | 6.92 | 7.13 | +1.28% | 10,879 | 7,710,205 |
| 2024-04-08 | 7.18 | 7.21 | 7.02 | 7.04 | -2.36% | 12,406 | 8,840,896 |
| 2024-04-03 | 7.18 | 7.22 | 7.08 | 7.21 | +0.7% | 18,665 | 13,365,809 |
| 2024-04-02 | 7.08 | 7.19 | 7.04 | 7.16 | +0.99% | 12,720 | 9,083,139 |
| 2024-04-01 | 6.9 | 7.1 | 6.89 | 7.09 | +2.75% | 15,318 | 10,765,016 |
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：