股票概览
6.19
-0.32%
-0.02
6.19
开盘价
6.32
最高价
6.16
最低价
59,744
成交量
数据更新至: 2024-06-28
技术指标
6.21
MA5 (5日均线)
6.39
MA10 (10日均线)
6.60
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 | 6.19 | 6.32 | 6.16 | 6.19 | -0.32% | 59,744 | 37,329,867 |
| 2024-06-27 | 6.4 | 6.54 | 6.2 | 6.21 | -3.27% | 71,726 | 45,442,533 |
| 2024-06-26 | 6.1 | 6.42 | 6.08 | 6.42 | +4.22% | 91,421 | 57,563,581 |
| 2024-06-25 | 6.09 | 6.22 | 6.05 | 6.16 | +1.65% | 58,276 | 35,822,777 |
| 2024-06-24 | 6.38 | 6.38 | 6.05 | 6.06 | -5.61% | 67,400 | 41,523,892 |
| 2024-06-21 | 6.53 | 6.55 | 6.38 | 6.42 | -0.62% | 42,140 | 27,192,698 |
| 2024-06-20 | 6.63 | 6.69 | 6.45 | 6.46 | -2.86% | 48,053 | 31,401,840 |
| 2024-06-19 | 6.68 | 6.73 | 6.61 | 6.65 | -0.45% | 39,129 | 26,089,933 |
| 2024-06-18 | 6.62 | 6.71 | 6.57 | 6.68 | +0.91% | 38,593 | 25,726,999 |
| 2024-06-17 | 6.63 | 6.69 | 6.55 | 6.62 | -1.05% | 45,553 | 30,185,521 |
| 2024-06-14 | 6.71 | 6.74 | 6.6 | 6.69 | -0.3% | 35,955 | 23,997,177 |
| 2024-06-13 | 6.79 | 6.83 | 6.69 | 6.71 | -0.74% | 50,865 | 34,318,475 |
| 2024-06-12 | 6.65 | 6.77 | 6.61 | 6.76 | +1.81% | 53,944 | 36,259,237 |
| 2024-06-11 | 6.55 | 6.67 | 6.4 | 6.64 | +0.61% | 56,257 | 36,823,705 |
| 2024-06-07 | 6.56 | 6.68 | 6.49 | 6.6 | +1.85% | 66,340 | 43,648,152 |
| 2024-06-06 | 6.86 | 6.96 | 6.4 | 6.48 | -4.57% | 105,597 | 69,509,457 |
| 2024-06-05 | 6.97 | 6.97 | 6.78 | 6.79 | -2.44% | 58,338 | 39,913,856 |
| 2024-06-04 | 7.01 | 7.04 | 6.84 | 6.96 | -1.28% | 79,770 | 55,258,831 |
| 2024-06-03 | 7.43 | 7.43 | 6.99 | 7.05 | -4.21% | 113,322 | 80,361,359 |
| 2024-05-31 | 7.4 | 7.51 | 7.36 | 7.36 | -2% | 72,488 | 53,832,596 |
| 2024-05-30 | 7.78 | 7.78 | 7.48 | 7.51 | -2.85% | 95,140 | 72,023,206 |
| 2024-05-29 | 7.4 | 7.78 | 7.39 | 7.73 | +3.62% | 120,767 | 92,581,352 |
| 2024-05-28 | 7.5 | 7.61 | 7.39 | 7.46 | 0% | 64,834 | 48,639,880 |
| 2024-05-27 | 7.4 | 7.48 | 7.27 | 7.46 | +1.36% | 62,158 | 45,843,456 |
| 2024-05-24 | 7.46 | 7.53 | 7.36 | 7.36 | -1.74% | 60,666 | 45,180,729 |
| 2024-05-23 | 7.73 | 7.74 | 7.47 | 7.49 | -3.48% | 70,632 | 53,131,069 |
| 2024-05-22 | 7.76 | 7.85 | 7.7 | 7.76 | +0.26% | 67,590 | 52,496,252 |
| 2024-05-21 | 7.97 | 7.98 | 7.71 | 7.74 | -3.13% | 120,785 | 94,240,748 |
| 2024-05-20 | 7.77 | 8.05 | 7.76 | 7.99 | +3.1% | 134,479 | 106,031,209 |
| 2024-05-17 | 7.66 | 7.88 | 7.58 | 7.75 | +1.31% | 89,180 | 68,765,331 |
| 2024-05-16 | 7.66 | 7.79 | 7.62 | 7.65 | +0.39% | 66,490 | 51,174,595 |
| 2024-05-15 | 7.65 | 7.74 | 7.53 | 7.62 | -0.13% | 66,776 | 51,106,914 |
| 2024-05-14 | 7.56 | 7.77 | 7.56 | 7.63 | +0.66% | 70,767 | 54,149,605 |
| 2024-05-13 | 7.76 | 7.77 | 7.53 | 7.58 | -2.7% | 107,854 | 82,205,717 |
| 2024-05-10 | 8.06 | 8.13 | 7.76 | 7.79 | -3.35% | 148,183 | 116,667,901 |
| 2024-05-09 | 7.81 | 8.2 | 7.79 | 8.06 | +4.68% | 217,793 | 175,015,978 |
| 2024-05-08 | 7.61 | 7.84 | 7.51 | 7.7 | +0.26% | 121,289 | 92,952,552 |
| 2024-05-07 | 7.5 | 7.85 | 7.5 | 7.68 | +1.05% | 132,766 | 102,376,677 |
| 2024-05-06 | 7.55 | 7.65 | 7.42 | 7.6 | +3.12% | 184,585 | 139,319,045 |
| 2024-04-30 | 7.74 | 7.87 | 7.32 | 7.37 | +3.08% | 295,632 | 225,377,085 |
| 2024-04-29 | 6.7 | 7.15 | 6.67 | 7.15 | +5.93% | 114,748 | 80,303,825 |
| 2024-04-26 | 6.62 | 6.75 | 6.56 | 6.75 | +1.5% | 88,303 | 58,953,252 |
| 2024-04-25 | 6.6 | 6.8 | 6.6 | 6.65 | -0.6% | 87,571 | 58,697,896 |
| 2024-04-24 | 6.4 | 6.76 | 6.38 | 6.69 | +2.29% | 110,808 | 73,042,747 |
| 2024-04-23 | 6.6 | 6.63 | 6.47 | 6.54 | -0.3% | 58,170 | 38,023,932 |
| 2024-04-22 | 6.52 | 6.77 | 6.43 | 6.56 | -0.61% | 85,920 | 56,638,401 |
| 2024-04-19 | 6.78 | 6.89 | 6.58 | 6.6 | -2.65% | 110,913 | 74,323,108 |
| 2024-04-18 | 6.9 | 6.94 | 6.51 | 6.78 | -1.17% | 118,860 | 80,355,122 |
| 2024-04-17 | 6.37 | 6.89 | 6.37 | 6.86 | +7.86% | 144,740 | 97,436,011 |
| 2024-04-16 | 6.87 | 6.89 | 6.36 | 6.36 | -10.04% | 173,311 | 112,184,662 |
| 2024-04-15 | 7.85 | 7.85 | 7.07 | 7.07 | -9.94% | 226,549 | 163,993,057 |
| 2024-04-12 | 8.1 | 8.16 | 7.85 | 7.85 | -3.56% | 129,470 | 102,560,276 |
| 2024-04-11 | 8.02 | 8.34 | 7.92 | 8.14 | -0.49% | 162,555 | 131,831,781 |
| 2024-04-10 | 8.48 | 8.49 | 8.1 | 8.18 | -3.88% | 226,799 | 187,364,665 |
| 2024-04-09 | 8.43 | 8.75 | 8.32 | 8.51 | -0.7% | 293,751 | 251,302,892 |
| 2024-04-08 | 8.34 | 8.93 | 8.22 | 8.57 | +1.54% | 344,539 | 292,724,484 |
| 2024-04-03 | 8.28 | 8.79 | 8.09 | 8.44 | +1.56% | 337,904 | 284,880,919 |
| 2024-04-02 | 7.83 | 8.6 | 7.81 | 8.31 | +6.13% | 317,440 | 261,480,540 |
| 2024-04-01 | 7.6 | 7.95 | 7.59 | 7.83 | +3.3% | 101,189 | 79,292,644 |
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：