股票概览
6.28
-0.95%
-0.06
6.33
开盘价
6.4
最高价
6.27
最低价
150,943
成交量
数据更新至: 2024-06-28
技术指标
6.45
MA5 (5日均线)
6.61
MA10 (10日均线)
6.74
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 | 6.33 | 6.4 | 6.27 | 6.28 | -0.95% | 150,943 | 95,479,774 |
| 2024-06-27 | 6.5 | 6.5 | 6.32 | 6.34 | -2.61% | 109,272 | 69,769,656 |
| 2024-06-26 | 6.53 | 6.55 | 6.34 | 6.51 | -1.51% | 134,293 | 86,689,822 |
| 2024-06-25 | 6.55 | 6.66 | 6.52 | 6.61 | +1.23% | 114,097 | 75,099,674 |
| 2024-06-24 | 6.7 | 6.72 | 6.52 | 6.53 | -2.83% | 146,995 | 96,878,852 |
| 2024-06-21 | 6.64 | 6.81 | 6.55 | 6.72 | +1.97% | 109,278 | 73,264,901 |
| 2024-06-20 | 6.8 | 6.82 | 6.58 | 6.59 | -3.51% | 156,543 | 104,846,245 |
| 2024-06-19 | 6.88 | 6.89 | 6.78 | 6.83 | -0.73% | 108,525 | 74,061,173 |
| 2024-06-18 | 6.71 | 6.93 | 6.71 | 6.88 | +1.47% | 91,565 | 62,854,485 |
| 2024-06-17 | 6.7 | 6.81 | 6.68 | 6.78 | +0.3% | 80,252 | 54,263,995 |
| 2024-06-14 | 6.89 | 6.89 | 6.68 | 6.76 | -1.17% | 142,203 | 96,006,648 |
| 2024-06-13 | 6.87 | 6.92 | 6.83 | 6.84 | -0.58% | 95,428 | 65,519,634 |
| 2024-06-12 | 6.93 | 6.99 | 6.87 | 6.88 | -1.01% | 84,777 | 58,670,748 |
| 2024-06-11 | 6.94 | 6.95 | 6.8 | 6.95 | +0.14% | 143,213 | 98,505,775 |
| 2024-06-07 | 6.96 | 7.06 | 6.84 | 6.94 | -0.29% | 164,115 | 113,997,116 |
| 2024-06-06 | 6.95 | 7.04 | 6.92 | 6.96 | -0.29% | 148,947 | 103,801,951 |
| 2024-06-05 | 6.82 | 7.08 | 6.8 | 6.98 | +1.6% | 198,977 | 139,165,283 |
| 2024-06-04 | 6.69 | 6.89 | 6.6 | 6.87 | +2.69% | 143,484 | 97,104,270 |
| 2024-06-03 | 6.8 | 6.83 | 6.63 | 6.69 | -2.05% | 176,632 | 118,257,512 |
| 2024-05-31 | 6.79 | 6.87 | 6.69 | 6.83 | +0.44% | 179,384 | 121,771,565 |
| 2024-05-30 | 6.72 | 7.01 | 6.71 | 6.8 | +1.04% | 224,797 | 154,858,705 |
| 2024-05-29 | 6.55 | 6.76 | 6.51 | 6.73 | +3.06% | 170,984 | 114,600,187 |
| 2024-05-28 | 6.48 | 6.57 | 6.48 | 6.53 | -0.31% | 95,666 | 62,407,024 |
| 2024-05-27 | 6.5 | 6.55 | 6.39 | 6.55 | +1.71% | 99,586 | 64,405,757 |
| 2024-05-24 | 6.52 | 6.55 | 6.43 | 6.44 | -0.77% | 93,101 | 60,325,085 |
| 2024-05-23 | 6.67 | 6.67 | 6.44 | 6.49 | -2.84% | 175,141 | 113,925,522 |
| 2024-05-22 | 6.72 | 6.76 | 6.59 | 6.68 | -0.3% | 150,247 | 100,092,612 |
| 2024-05-21 | 6.88 | 6.89 | 6.66 | 6.7 | -2.62% | 146,657 | 98,953,428 |
| 2024-05-20 | 6.97 | 7.01 | 6.85 | 6.88 | +0.29% | 190,063 | 131,299,946 |
| 2024-05-17 | 6.71 | 6.86 | 6.67 | 6.86 | +2.54% | 143,088 | 96,641,695 |
| 2024-05-16 | 6.76 | 6.81 | 6.66 | 6.69 | -0.3% | 147,988 | 99,744,028 |
| 2024-05-15 | 6.92 | 6.93 | 6.71 | 6.71 | -3.03% | 160,368 | 108,825,798 |
| 2024-05-14 | 6.86 | 6.95 | 6.85 | 6.92 | +0.29% | 94,095 | 64,917,725 |
| 2024-05-13 | 6.99 | 7 | 6.83 | 6.9 | -1.71% | 180,027 | 124,382,906 |
| 2024-05-10 | 7.04 | 7.07 | 6.95 | 7.02 | 0% | 111,849 | 78,398,316 |
| 2024-05-09 | 6.95 | 7.09 | 6.95 | 7.02 | +0.29% | 153,580 | 107,705,476 |
| 2024-05-08 | 7.07 | 7.17 | 6.95 | 7 | -0.71% | 195,591 | 137,796,129 |
| 2024-05-07 | 6.8 | 7.1 | 6.76 | 7.05 | +2.92% | 286,137 | 200,243,344 |
| 2024-05-06 | 6.65 | 6.85 | 6.64 | 6.85 | +4.1% | 244,216 | 165,117,511 |
| 2024-04-30 | 6.62 | 6.69 | 6.51 | 6.58 | -1.2% | 140,624 | 92,205,606 |
| 2024-04-29 | 6.43 | 6.7 | 6.41 | 6.66 | +3.42% | 242,636 | 159,651,509 |
| 2024-04-26 | 6.3 | 6.56 | 6.26 | 6.44 | -1.53% | 320,976 | 206,026,603 |
| 2024-04-25 | 6.49 | 6.66 | 6.48 | 6.54 | -0.15% | 155,458 | 102,216,113 |
| 2024-04-24 | 6.36 | 6.61 | 6.31 | 6.55 | +2.83% | 171,327 | 111,088,998 |
| 2024-04-23 | 6.56 | 6.62 | 6.32 | 6.37 | -3.34% | 231,150 | 149,553,455 |
| 2024-04-22 | 6.6 | 6.83 | 6.45 | 6.59 | +0.61% | 439,365 | 292,643,632 |
| 2024-04-19 | 6.1 | 6.59 | 6.1 | 6.55 | +7.91% | 445,266 | 285,272,894 |
| 2024-04-18 | 6.13 | 6.17 | 6.06 | 6.07 | -1.3% | 161,771 | 98,828,412 |
| 2024-04-17 | 5.95 | 6.22 | 5.95 | 6.15 | +5.13% | 209,405 | 128,122,039 |
| 2024-04-16 | 6.16 | 6.16 | 5.83 | 5.85 | -5.34% | 251,051 | 150,019,011 |
| 2024-04-15 | 6.33 | 6.33 | 5.94 | 6.18 | -2.22% | 296,246 | 182,533,072 |
| 2024-04-12 | 6.4 | 6.45 | 6.27 | 6.32 | -1.1% | 199,339 | 126,265,448 |
| 2024-04-11 | 6.23 | 6.48 | 6.22 | 6.39 | +1.11% | 195,608 | 124,910,983 |
| 2024-04-10 | 6.39 | 6.5 | 6.26 | 6.32 | -1.1% | 311,524 | 198,711,813 |
| 2024-04-09 | 6.47 | 6.57 | 6.33 | 6.39 | -2.14% | 375,969 | 241,722,928 |
| 2024-04-08 | 6.61 | 6.92 | 6.5 | 6.53 | +0.15% | 826,745 | 554,322,085 |
| 2024-04-03 | 6.26 | 6.57 | 6.25 | 6.52 | +4.15% | 523,912 | 335,354,092 |
| 2024-04-02 | 6.24 | 6.35 | 6.15 | 6.26 | 0% | 312,609 | 195,522,924 |
| 2024-04-01 | 5.9 | 6.4 | 5.9 | 6.26 | +6.28% | 504,158 | 311,312,914 |
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：