股票概览
6.42
-1.08%
-0.07
6.47
开盘价
6.55
最高价
6.4
最低价
182,987
成交量
数据更新至: 2024-06-28
技术指标
6.46
MA5 (5日均线)
6.54
MA10 (10日均线)
6.59
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 | 6.47 | 6.55 | 6.4 | 6.42 | -1.08% | 182,987 | 118,742,069 |
| 2024-06-27 | 6.52 | 6.69 | 6.48 | 6.49 | -0.46% | 199,958 | 131,388,973 |
| 2024-06-26 | 6.42 | 6.54 | 6.36 | 6.52 | +1.88% | 84,902 | 54,920,012 |
| 2024-06-25 | 6.49 | 6.53 | 6.35 | 6.4 | -1.08% | 105,635 | 67,930,871 |
| 2024-06-24 | 6.56 | 6.6 | 6.47 | 6.47 | -1.82% | 90,573 | 59,045,182 |
| 2024-06-21 | 6.61 | 6.65 | 6.58 | 6.59 | +0.15% | 81,766 | 54,038,385 |
| 2024-06-20 | 6.63 | 6.68 | 6.58 | 6.58 | -1.35% | 94,611 | 62,595,810 |
| 2024-06-19 | 6.69 | 6.74 | 6.66 | 6.67 | -0.15% | 97,795 | 65,408,113 |
| 2024-06-18 | 6.64 | 6.69 | 6.62 | 6.68 | +0.91% | 99,553 | 66,357,786 |
| 2024-06-17 | 6.52 | 6.65 | 6.5 | 6.62 | +0.61% | 118,814 | 78,490,583 |
| 2024-06-14 | 6.46 | 6.64 | 6.43 | 6.58 | +1.86% | 177,778 | 116,160,646 |
| 2024-06-13 | 6.52 | 6.54 | 6.44 | 6.46 | -0.77% | 95,689 | 61,974,252 |
| 2024-06-12 | 6.5 | 6.55 | 6.46 | 6.51 | +0.31% | 84,445 | 55,042,135 |
| 2024-06-11 | 6.4 | 6.58 | 6.37 | 6.49 | +0.93% | 148,524 | 96,605,254 |
| 2024-06-07 | 6.6 | 6.66 | 6.29 | 6.43 | -2.43% | 243,438 | 157,263,684 |
| 2024-06-06 | 6.79 | 6.8 | 6.54 | 6.59 | -2.66% | 182,504 | 121,006,825 |
| 2024-06-05 | 6.83 | 6.87 | 6.77 | 6.77 | -1.17% | 88,171 | 60,059,537 |
| 2024-06-04 | 6.84 | 6.87 | 6.79 | 6.85 | +0.29% | 104,257 | 71,175,720 |
| 2024-06-03 | 6.86 | 6.89 | 6.78 | 6.83 | -0.73% | 108,904 | 74,363,774 |
| 2024-05-31 | 6.88 | 6.91 | 6.85 | 6.88 | +0.29% | 74,766 | 51,435,677 |
| 2024-05-30 | 6.86 | 6.88 | 6.82 | 6.86 | -0.15% | 72,533 | 49,653,325 |
| 2024-05-29 | 6.87 | 6.92 | 6.83 | 6.87 | 0% | 80,353 | 55,251,376 |
| 2024-05-28 | 6.9 | 6.95 | 6.85 | 6.87 | -0.87% | 76,096 | 52,415,823 |
| 2024-05-27 | 6.93 | 6.95 | 6.87 | 6.93 | +0.58% | 80,267 | 55,415,453 |
| 2024-05-24 | 6.96 | 6.99 | 6.88 | 6.89 | -1.01% | 92,880 | 64,418,209 |
| 2024-05-23 | 7.11 | 7.11 | 6.95 | 6.96 | -2.11% | 145,932 | 102,527,258 |
| 2024-05-22 | 7.09 | 7.14 | 7.08 | 7.11 | +0.14% | 76,152 | 54,141,645 |
| 2024-05-21 | 7.14 | 7.17 | 7.07 | 7.1 | -0.7% | 88,477 | 63,031,376 |
| 2024-05-20 | 7.13 | 7.22 | 7.12 | 7.15 | 0% | 132,436 | 94,976,995 |
| 2024-05-17 | 7.03 | 7.15 | 7.02 | 7.15 | +1.27% | 117,090 | 83,095,489 |
| 2024-05-16 | 7.07 | 7.11 | 7.04 | 7.06 | -0.84% | 110,696 | 78,319,834 |
| 2024-05-15 | 7.3 | 7.34 | 7.11 | 7.12 | -2.2% | 197,704 | 142,244,493 |
| 2024-05-14 | 7.26 | 7.29 | 7.2 | 7.28 | +0.41% | 130,896 | 94,815,975 |
| 2024-05-13 | 7.25 | 7.31 | 7.15 | 7.25 | 0% | 153,262 | 110,763,391 |
| 2024-05-10 | 7.25 | 7.27 | 7.19 | 7.25 | +0.28% | 145,717 | 105,439,623 |
| 2024-05-09 | 7.19 | 7.27 | 7.19 | 7.23 | +0.84% | 131,372 | 95,034,945 |
| 2024-05-08 | 7.23 | 7.25 | 7.16 | 7.17 | -0.97% | 119,990 | 86,312,333 |
| 2024-05-07 | 7.27 | 7.28 | 7.19 | 7.24 | -0.14% | 151,833 | 109,843,873 |
| 2024-05-06 | 7.32 | 7.36 | 7.23 | 7.25 | +0.28% | 230,746 | 168,285,544 |
| 2024-04-30 | 7.4 | 7.4 | 7.21 | 7.23 | -2.03% | 253,735 | 184,738,074 |
| 2024-04-29 | 7.33 | 7.46 | 7.26 | 7.38 | +0.82% | 447,973 | 330,398,929 |
| 2024-04-26 | 7.13 | 7.34 | 7.06 | 7.32 | +4.57% | 458,906 | 330,941,673 |
| 2024-04-25 | 7.04 | 7.05 | 6.98 | 7 | -0.43% | 101,554 | 71,179,641 |
| 2024-04-24 | 7.04 | 7.06 | 6.97 | 7.03 | 0% | 123,795 | 86,889,371 |
| 2024-04-23 | 7 | 7.05 | 6.99 | 7.03 | +0.43% | 87,312 | 61,317,382 |
| 2024-04-22 | 7.01 | 7.05 | 6.95 | 7 | -0.14% | 112,942 | 79,129,043 |
| 2024-04-19 | 7.01 | 7.08 | 6.98 | 7.01 | -0.57% | 129,888 | 91,174,845 |
| 2024-04-18 | 6.98 | 7.13 | 6.94 | 7.05 | +0.71% | 227,234 | 160,249,933 |
| 2024-04-17 | 6.87 | 7 | 6.84 | 7 | +2.49% | 164,608 | 114,126,715 |
| 2024-04-16 | 6.91 | 6.97 | 6.82 | 6.83 | -2.15% | 162,375 | 112,047,045 |
| 2024-04-15 | 6.85 | 7.08 | 6.75 | 6.98 | +1.75% | 225,669 | 156,882,915 |
| 2024-04-12 | 6.97 | 6.99 | 6.83 | 6.86 | -1.15% | 108,622 | 74,902,001 |
| 2024-04-11 | 6.91 | 7 | 6.9 | 6.94 | +0.14% | 95,618 | 66,572,205 |
| 2024-04-10 | 7.05 | 7.08 | 6.89 | 6.93 | -1.84% | 142,501 | 99,383,988 |
| 2024-04-09 | 7.08 | 7.09 | 7.05 | 7.06 | +0.14% | 93,486 | 66,051,280 |
| 2024-04-08 | 7.14 | 7.15 | 7.04 | 7.05 | -1.54% | 143,218 | 101,604,872 |
| 2024-04-03 | 7.14 | 7.19 | 7.13 | 7.16 | 0% | 102,640 | 73,429,165 |
| 2024-04-02 | 7.23 | 7.24 | 7.14 | 7.16 | -0.83% | 139,096 | 100,023,449 |
| 2024-04-01 | 7.25 | 7.28 | 7.18 | 7.22 | +1.12% | 184,539 | 133,156,408 |
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：