股票概览
6.2
+0.16%
+0.01
6.2
开盘价
6.26
最高价
6.16
最低价
35,696
成交量
数据更新至: 2024-06-28
技术指标
6.15
MA5 (5日均线)
6.16
MA10 (10日均线)
6.29
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 | 6.2 | 6.26 | 6.16 | 6.2 | +0.16% | 35,696 | 22,196,034 |
| 2024-06-27 | 6.15 | 6.24 | 6.15 | 6.19 | 0% | 39,701 | 24,608,120 |
| 2024-06-26 | 6.11 | 6.2 | 6.06 | 6.19 | +1.31% | 37,015 | 22,675,430 |
| 2024-06-25 | 6.09 | 6.15 | 6.02 | 6.11 | +1.16% | 34,808 | 21,184,541 |
| 2024-06-24 | 6.09 | 6.12 | 5.96 | 6.04 | -2.11% | 53,489 | 32,352,074 |
| 2024-06-21 | 6.07 | 6.2 | 6.04 | 6.17 | +1.65% | 41,833 | 25,683,999 |
| 2024-06-20 | 6.16 | 6.2 | 6.05 | 6.07 | -1.62% | 38,610 | 23,576,239 |
| 2024-06-19 | 6.13 | 6.26 | 6.08 | 6.17 | +0.16% | 57,889 | 35,665,217 |
| 2024-06-18 | 6.25 | 6.28 | 6.01 | 6.16 | -1.75% | 89,370 | 55,041,571 |
| 2024-06-17 | 6.3 | 6.32 | 6.24 | 6.27 | -0.79% | 36,306 | 22,795,780 |
| 2024-06-14 | 6.3 | 6.33 | 6.23 | 6.32 | +0.32% | 37,854 | 23,800,480 |
| 2024-06-13 | 6.37 | 6.4 | 6.27 | 6.3 | -1.1% | 47,718 | 30,096,178 |
| 2024-06-12 | 6.3 | 6.39 | 6.3 | 6.37 | +0.47% | 37,400 | 23,808,953 |
| 2024-06-11 | 6.36 | 6.39 | 6.29 | 6.34 | -1.25% | 48,338 | 30,585,799 |
| 2024-06-07 | 6.37 | 6.43 | 6.34 | 6.42 | +2.23% | 58,800 | 37,556,251 |
| 2024-06-06 | 6.4 | 6.46 | 6.25 | 6.28 | -2.18% | 88,781 | 56,202,766 |
| 2024-06-05 | 6.51 | 6.53 | 6.41 | 6.42 | -1.38% | 45,795 | 29,568,112 |
| 2024-06-04 | 6.49 | 6.53 | 6.35 | 6.51 | -0.15% | 76,033 | 48,995,238 |
| 2024-06-03 | 6.76 | 6.82 | 6.46 | 6.52 | -3.98% | 145,361 | 95,435,287 |
| 2024-05-31 | 6.78 | 6.85 | 6.73 | 6.79 | +0.15% | 97,365 | 65,981,966 |
| 2024-05-30 | 6.82 | 6.88 | 6.78 | 6.78 | -0.59% | 76,323 | 52,002,744 |
| 2024-05-29 | 6.78 | 6.84 | 6.75 | 6.82 | +0.29% | 83,924 | 57,056,858 |
| 2024-05-28 | 6.85 | 6.89 | 6.77 | 6.8 | -1.59% | 90,417 | 61,652,902 |
| 2024-05-27 | 6.88 | 6.95 | 6.71 | 6.91 | 0% | 164,453 | 112,141,191 |
| 2024-05-24 | 6.99 | 7.06 | 6.86 | 6.91 | -0.72% | 204,091 | 141,826,388 |
| 2024-05-23 | 7.39 | 7.39 | 6.93 | 6.96 | -6.07% | 327,748 | 231,753,100 |
| 2024-05-22 | 7.52 | 7.59 | 7.33 | 7.41 | -1.33% | 295,218 | 219,109,406 |
| 2024-05-21 | 7.49 | 7.71 | 7.4 | 7.51 | +0.27% | 573,243 | 431,483,857 |
| 2024-05-20 | 6.82 | 7.49 | 6.79 | 7.49 | +9.99% | 423,844 | 307,469,027 |
| 2024-05-17 | 6.74 | 6.82 | 6.69 | 6.81 | +0.59% | 89,502 | 60,495,579 |
| 2024-05-16 | 6.75 | 6.85 | 6.73 | 6.77 | -0.29% | 57,200 | 38,891,829 |
| 2024-05-15 | 6.95 | 6.96 | 6.76 | 6.79 | -2.3% | 86,192 | 58,841,287 |
| 2024-05-14 | 6.77 | 6.98 | 6.76 | 6.95 | +2.66% | 123,879 | 85,310,059 |
| 2024-05-13 | 7 | 7 | 6.73 | 6.77 | -3.97% | 181,893 | 124,256,766 |
| 2024-05-10 | 7.09 | 7.22 | 7.03 | 7.05 | -0.84% | 75,877 | 53,768,609 |
| 2024-05-09 | 7.11 | 7.17 | 7.03 | 7.11 | +0.99% | 58,654 | 41,692,363 |
| 2024-05-08 | 7.23 | 7.23 | 7.01 | 7.04 | -2.76% | 98,409 | 70,202,813 |
| 2024-05-07 | 7.07 | 7.31 | 7.05 | 7.24 | +2.26% | 115,623 | 83,276,530 |
| 2024-05-06 | 6.96 | 7.15 | 6.87 | 7.08 | +1.72% | 164,947 | 115,664,327 |
| 2024-04-30 | 7.05 | 7.1 | 6.86 | 6.96 | -4.53% | 201,027 | 139,941,566 |
| 2024-04-29 | 7.23 | 7.29 | 7.1 | 7.29 | +0.55% | 105,988 | 76,446,434 |
| 2024-04-26 | 7.24 | 7.3 | 7.1 | 7.25 | -0.68% | 92,236 | 66,470,181 |
| 2024-04-25 | 7.17 | 7.37 | 7.17 | 7.3 | +0.83% | 74,741 | 54,659,604 |
| 2024-04-24 | 7.16 | 7.26 | 7.07 | 7.24 | +2.55% | 73,413 | 52,765,018 |
| 2024-04-23 | 7.24 | 7.29 | 7.03 | 7.06 | -2.49% | 81,359 | 57,845,068 |
| 2024-04-22 | 7.41 | 7.49 | 7.24 | 7.24 | -2.43% | 78,906 | 57,849,283 |
| 2024-04-19 | 7.34 | 7.46 | 7.31 | 7.42 | +0.95% | 80,086 | 59,245,557 |
| 2024-04-18 | 7.35 | 7.44 | 7.3 | 7.35 | -0.14% | 76,911 | 56,738,417 |
| 2024-04-17 | 7.04 | 7.36 | 7.02 | 7.36 | +5.9% | 108,674 | 78,641,806 |
| 2024-04-16 | 7.25 | 7.27 | 6.93 | 6.95 | -4.4% | 148,401 | 104,587,184 |
| 2024-04-15 | 7.38 | 7.45 | 7.17 | 7.27 | -1.89% | 120,271 | 87,816,869 |
| 2024-04-12 | 7.47 | 7.49 | 7.36 | 7.41 | -0.54% | 82,622 | 61,267,925 |
| 2024-04-11 | 7.37 | 7.5 | 7.28 | 7.45 | +1.22% | 119,331 | 88,367,259 |
| 2024-04-10 | 7.52 | 7.54 | 7.3 | 7.36 | -2.39% | 107,777 | 79,827,512 |
| 2024-04-09 | 7.29 | 7.59 | 7.27 | 7.54 | +3.29% | 127,201 | 94,926,239 |
| 2024-04-08 | 7.38 | 7.5 | 7.3 | 7.3 | -1.22% | 94,858 | 70,345,796 |
| 2024-04-03 | 7.39 | 7.43 | 7.32 | 7.39 | 0% | 89,213 | 65,761,441 |
| 2024-04-02 | 7.29 | 7.4 | 7.25 | 7.39 | +1.37% | 126,909 | 93,477,314 |
| 2024-04-01 | 7.21 | 7.32 | 7.19 | 7.29 | +1.25% | 96,260 | 69,867,746 |
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：