股票概览
6.24
+0.16%
+0.01
6.22
开盘价
6.34
最高价
6.19
最低价
39,053
成交量
数据更新至: 2024-06-28
技术指标
6.27
MA5 (5日均线)
6.50
MA10 (10日均线)
6.71
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 | 6.22 | 6.34 | 6.19 | 6.24 | +0.16% | 39,053 | 24,546,587 |
| 2024-06-27 | 6.34 | 6.39 | 6.22 | 6.23 | -2.2% | 40,687 | 25,527,798 |
| 2024-06-26 | 6.22 | 6.4 | 6.2 | 6.37 | +1.92% | 39,072 | 24,649,638 |
| 2024-06-25 | 6.34 | 6.37 | 6.21 | 6.25 | -0.48% | 46,489 | 29,265,614 |
| 2024-06-24 | 6.5 | 6.53 | 6.24 | 6.28 | -4.41% | 54,248 | 34,410,837 |
| 2024-06-21 | 6.65 | 6.67 | 6.51 | 6.57 | -0.61% | 38,332 | 25,211,160 |
| 2024-06-20 | 6.76 | 6.81 | 6.61 | 6.61 | -2.79% | 38,879 | 25,955,587 |
| 2024-06-19 | 6.86 | 6.88 | 6.77 | 6.8 | -0.73% | 26,058 | 17,749,460 |
| 2024-06-18 | 6.77 | 6.86 | 6.76 | 6.85 | +0.59% | 22,779 | 15,552,523 |
| 2024-06-17 | 6.88 | 6.92 | 6.8 | 6.81 | -1.59% | 34,325 | 23,497,224 |
| 2024-06-14 | 6.89 | 6.94 | 6.83 | 6.92 | +0.73% | 49,640 | 34,252,901 |
| 2024-06-13 | 6.89 | 6.91 | 6.83 | 6.87 | -0.29% | 24,990 | 17,148,207 |
| 2024-06-12 | 6.92 | 6.95 | 6.85 | 6.89 | -0.43% | 33,520 | 23,092,353 |
| 2024-06-11 | 6.83 | 6.95 | 6.75 | 6.92 | +1.47% | 49,471 | 33,898,600 |
| 2024-06-07 | 6.7 | 6.84 | 6.7 | 6.82 | +2.1% | 46,492 | 31,466,254 |
| 2024-06-06 | 6.86 | 6.94 | 6.65 | 6.68 | -3.33% | 61,718 | 41,784,933 |
| 2024-06-05 | 6.95 | 7 | 6.9 | 6.91 | -1% | 36,587 | 25,378,816 |
| 2024-06-04 | 6.9 | 6.99 | 6.86 | 6.98 | +0.58% | 43,973 | 30,524,752 |
| 2024-06-03 | 7.17 | 7.17 | 6.89 | 6.94 | -3.07% | 85,256 | 59,520,049 |
| 2024-05-31 | 7.12 | 7.22 | 7.09 | 7.16 | +0.28% | 59,097 | 42,153,253 |
| 2024-05-30 | 7.28 | 7.33 | 7.12 | 7.14 | -2.46% | 68,873 | 49,639,975 |
| 2024-05-29 | 7.38 | 7.44 | 7.26 | 7.32 | -1.74% | 52,609 | 38,703,518 |
| 2024-05-28 | 7.44 | 7.5 | 7.38 | 7.45 | +0.27% | 61,392 | 45,723,810 |
| 2024-05-27 | 7.3 | 7.44 | 7.25 | 7.43 | +2.62% | 71,740 | 52,877,825 |
| 2024-05-24 | 7.21 | 7.35 | 7.2 | 7.24 | +0.14% | 44,673 | 32,595,528 |
| 2024-05-23 | 7.45 | 7.45 | 7.21 | 7.23 | -2.56% | 73,285 | 53,377,395 |
| 2024-05-22 | 7.41 | 7.5 | 7.41 | 7.42 | -0.67% | 58,994 | 43,848,185 |
| 2024-05-21 | 7.51 | 7.51 | 7.38 | 7.47 | -0.66% | 69,117 | 51,473,286 |
| 2024-05-20 | 7.44 | 7.57 | 7.39 | 7.52 | +1.21% | 104,347 | 78,219,034 |
| 2024-05-17 | 7.44 | 7.52 | 7.37 | 7.43 | -0.13% | 84,507 | 62,880,491 |
| 2024-05-16 | 7.55 | 7.57 | 7.41 | 7.44 | -1.2% | 95,021 | 71,089,301 |
| 2024-05-15 | 7.72 | 7.81 | 7.51 | 7.53 | -3.59% | 150,235 | 114,304,097 |
| 2024-05-14 | 7.7 | 7.97 | 7.61 | 7.81 | -1.51% | 267,614 | 208,667,884 |
| 2024-05-13 | 7.49 | 7.99 | 7.38 | 7.93 | +8.63% | 332,370 | 254,176,507 |
| 2024-05-10 | 7.29 | 7.33 | 7.22 | 7.3 | +0.41% | 57,381 | 41,755,204 |
| 2024-05-09 | 7.21 | 7.33 | 7.21 | 7.27 | +0.41% | 49,187 | 35,856,590 |
| 2024-05-08 | 7.3 | 7.36 | 7.22 | 7.24 | -0.82% | 46,195 | 33,633,348 |
| 2024-05-07 | 7.26 | 7.35 | 7.23 | 7.3 | -1.35% | 74,818 | 54,491,311 |
| 2024-05-06 | 7.41 | 7.5 | 7.3 | 7.4 | +1.51% | 75,876 | 56,171,515 |
| 2024-04-30 | 7.21 | 7.45 | 7.21 | 7.29 | +1.25% | 84,036 | 61,623,760 |
| 2024-04-29 | 7.03 | 7.2 | 7 | 7.2 | +2.42% | 53,642 | 38,299,813 |
| 2024-04-26 | 6.95 | 7.05 | 6.88 | 7.03 | +0.86% | 53,373 | 37,201,477 |
| 2024-04-25 | 6.92 | 7.02 | 6.91 | 6.97 | 0% | 31,031 | 21,645,061 |
| 2024-04-24 | 6.94 | 6.99 | 6.87 | 6.97 | +1.01% | 35,992 | 24,949,775 |
| 2024-04-23 | 7 | 7.07 | 6.88 | 6.9 | -1.71% | 57,016 | 39,641,671 |
| 2024-04-22 | 7.12 | 7.2 | 6.93 | 7.02 | -3.57% | 82,058 | 57,828,433 |
| 2024-04-19 | 7.07 | 7.38 | 7.03 | 7.28 | +2.97% | 86,937 | 63,261,934 |
| 2024-04-18 | 7.27 | 7.27 | 7.07 | 7.07 | -2.21% | 62,546 | 44,676,347 |
| 2024-04-17 | 6.85 | 7.24 | 6.83 | 7.23 | +6.48% | 79,738 | 56,737,793 |
| 2024-04-16 | 7.14 | 7.23 | 6.78 | 6.79 | -5.96% | 90,240 | 62,806,929 |
| 2024-04-15 | 7.32 | 7.36 | 7.13 | 7.22 | -1.77% | 101,102 | 73,365,650 |
| 2024-04-12 | 7.49 | 7.49 | 7.33 | 7.35 | -2% | 83,875 | 62,142,041 |
| 2024-04-11 | 7.33 | 7.6 | 7.17 | 7.5 | +0.94% | 142,073 | 106,098,003 |
| 2024-04-10 | 7.33 | 7.55 | 7.28 | 7.43 | +2.2% | 161,218 | 119,527,666 |
| 2024-04-09 | 7.32 | 7.36 | 7.23 | 7.27 | -0.27% | 67,274 | 48,988,877 |
| 2024-04-08 | 7.41 | 7.49 | 7.22 | 7.29 | -1.49% | 136,729 | 100,206,158 |
| 2024-04-03 | 7.08 | 7.65 | 7.08 | 7.4 | +3.93% | 175,558 | 129,002,301 |
| 2024-04-02 | 7.1 | 7.2 | 7.05 | 7.12 | +0.85% | 54,421 | 38,842,229 |
| 2024-04-01 | 6.97 | 7.08 | 6.95 | 7.06 | +1.58% | 36,701 | 25,814,529 |
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：