股票概览
6.54
+2.35%
+0.15
6.4
开盘价
6.6
最高价
6.32
最低价
67,831
成交量
数据更新至: 2024-06-28
技术指标
6.29
MA5 (5日均线)
6.27
MA10 (10日均线)
6.67
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 | 6.4 | 6.6 | 6.32 | 6.54 | +2.35% | 67,831 | 44,153,928 |
| 2024-06-27 | 6.38 | 6.48 | 6.31 | 6.39 | +0.16% | 62,076 | 39,721,883 |
| 2024-06-26 | 6.12 | 6.38 | 5.96 | 6.38 | +4.25% | 84,938 | 52,340,710 |
| 2024-06-25 | 6.25 | 6.25 | 6.03 | 6.12 | +1.83% | 87,702 | 53,746,980 |
| 2024-06-24 | 6.25 | 6.25 | 5.98 | 6.01 | -3.06% | 64,172 | 38,804,065 |
| 2024-06-21 | 6.07 | 6.23 | 6.04 | 6.2 | +2.14% | 47,759 | 29,455,140 |
| 2024-06-20 | 6.2 | 6.22 | 6.05 | 6.07 | -2.1% | 54,198 | 33,083,977 |
| 2024-06-19 | 6.36 | 6.36 | 6.19 | 6.2 | -2.67% | 68,923 | 43,045,551 |
| 2024-06-18 | 6.45 | 6.53 | 6.33 | 6.37 | -0.93% | 57,962 | 37,058,758 |
| 2024-06-17 | 6.6 | 6.61 | 6.4 | 6.43 | -2.87% | 79,436 | 51,400,531 |
| 2024-06-14 | 6.69 | 6.69 | 6.51 | 6.62 | -1.05% | 143,647 | 94,616,897 |
| 2024-06-13 | 6.87 | 6.87 | 6.64 | 6.69 | -2.34% | 62,247 | 41,652,570 |
| 2024-06-12 | 7.05 | 7.12 | 6.8 | 6.85 | -2.42% | 60,739 | 41,994,754 |
| 2024-06-11 | 7.04 | 7.05 | 6.91 | 7.02 | +0.43% | 35,660 | 24,910,479 |
| 2024-06-07 | 6.9 | 7.03 | 6.86 | 6.99 | +1.6% | 63,114 | 43,922,070 |
| 2024-06-06 | 7.22 | 7.25 | 6.77 | 6.88 | -4.44% | 86,577 | 59,834,318 |
| 2024-06-05 | 7.45 | 7.45 | 7.19 | 7.2 | -3.1% | 56,775 | 41,302,473 |
| 2024-06-04 | 7.46 | 7.48 | 7.31 | 7.43 | -0.4% | 49,023 | 36,336,274 |
| 2024-06-03 | 7.55 | 7.66 | 7.4 | 7.46 | -1.19% | 54,702 | 41,071,401 |
| 2024-05-31 | 7.51 | 7.59 | 7.46 | 7.55 | -0.26% | 36,079 | 27,144,891 |
| 2024-05-30 | 7.58 | 7.69 | 7.51 | 7.57 | -1.17% | 45,387 | 34,404,709 |
| 2024-05-29 | 7.6 | 7.76 | 7.54 | 7.66 | +0.66% | 38,766 | 29,748,910 |
| 2024-05-28 | 7.69 | 7.79 | 7.59 | 7.61 | -2.06% | 44,014 | 33,750,379 |
| 2024-05-27 | 7.7 | 7.89 | 7.68 | 7.77 | -0.77% | 53,114 | 41,096,249 |
| 2024-05-24 | 7.58 | 7.92 | 7.58 | 7.83 | +0.38% | 52,403 | 41,038,243 |
| 2024-05-23 | 7.9 | 7.96 | 7.74 | 7.8 | -1.14% | 39,648 | 30,980,702 |
| 2024-05-22 | 7.91 | 7.98 | 7.81 | 7.89 | 0% | 40,280 | 31,749,682 |
| 2024-05-21 | 7.85 | 7.99 | 7.76 | 7.89 | +0.51% | 49,676 | 39,149,124 |
| 2024-05-20 | 7.74 | 7.96 | 7.74 | 7.85 | +1.95% | 54,486 | 42,822,347 |
| 2024-05-17 | 7.69 | 7.78 | 7.63 | 7.7 | +0.13% | 41,402 | 31,853,537 |
| 2024-05-16 | 7.65 | 7.77 | 7.62 | 7.69 | +0.52% | 35,454 | 27,333,234 |
| 2024-05-15 | 7.68 | 7.74 | 7.64 | 7.65 | -0.78% | 34,450 | 26,484,601 |
| 2024-05-14 | 7.54 | 7.78 | 7.5 | 7.71 | +2.39% | 57,849 | 44,506,639 |
| 2024-05-13 | 7.56 | 7.65 | 7.49 | 7.53 | -0.66% | 45,097 | 34,076,683 |
| 2024-05-10 | 7.58 | 7.68 | 7.55 | 7.58 | -0.26% | 46,380 | 35,267,051 |
| 2024-05-09 | 7.44 | 7.62 | 7.39 | 7.6 | +2.29% | 60,007 | 45,356,628 |
| 2024-05-08 | 7.39 | 7.52 | 7.31 | 7.43 | +1.09% | 70,233 | 52,153,723 |
| 2024-05-07 | 7.36 | 7.42 | 7.31 | 7.35 | 0% | 48,472 | 35,645,591 |
| 2024-05-06 | 7.23 | 7.38 | 7.19 | 7.35 | +2.37% | 63,265 | 46,312,205 |
| 2024-04-30 | 7.1 | 7.28 | 7.1 | 7.18 | +0.56% | 48,986 | 35,334,306 |
| 2024-04-29 | 6.97 | 7.17 | 6.95 | 7.14 | +2.29% | 58,967 | 41,873,063 |
| 2024-04-26 | 7.04 | 7.04 | 6.9 | 6.98 | +0.14% | 37,541 | 26,089,803 |
| 2024-04-25 | 7.04 | 7.04 | 6.93 | 6.97 | -0.29% | 26,793 | 18,705,065 |
| 2024-04-24 | 6.84 | 7.04 | 6.84 | 6.99 | +1.75% | 53,651 | 37,388,519 |
| 2024-04-23 | 6.77 | 6.92 | 6.7 | 6.87 | +1.93% | 58,549 | 39,944,355 |
| 2024-04-22 | 6.64 | 6.81 | 6.59 | 6.74 | +1.51% | 66,369 | 44,637,602 |
| 2024-04-19 | 6.74 | 6.77 | 6.55 | 6.64 | -1.19% | 41,984 | 27,855,971 |
| 2024-04-18 | 6.72 | 6.8 | 6.6 | 6.72 | +0.45% | 36,177 | 24,351,796 |
| 2024-04-17 | 6.52 | 6.74 | 6.52 | 6.69 | +3.4% | 46,881 | 31,264,700 |
| 2024-04-16 | 6.7 | 6.74 | 6.45 | 6.47 | -3.72% | 67,466 | 44,236,161 |
| 2024-04-15 | 6.96 | 7 | 6.62 | 6.72 | -3.45% | 78,980 | 53,404,116 |
| 2024-04-12 | 7.14 | 7.19 | 6.96 | 6.96 | -2.52% | 63,936 | 44,935,651 |
| 2024-04-11 | 7.18 | 7.26 | 7.13 | 7.14 | -1.11% | 45,179 | 32,427,347 |
| 2024-04-10 | 7.38 | 7.46 | 7.17 | 7.22 | -2.56% | 49,067 | 35,738,200 |
| 2024-04-09 | 7.31 | 7.41 | 7.24 | 7.41 | +1.23% | 50,603 | 37,154,270 |
| 2024-04-08 | 7.43 | 7.5 | 7.31 | 7.32 | -1.48% | 59,645 | 43,994,158 |
| 2024-04-03 | 7.32 | 7.44 | 7.31 | 7.43 | +1.09% | 85,049 | 62,780,182 |
| 2024-04-02 | 7.28 | 7.4 | 7.24 | 7.35 | +1.1% | 53,808 | 39,329,562 |
| 2024-04-01 | 7.16 | 7.3 | 7.14 | 7.27 | +1.54% | 58,862 | 42,670,915 |
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：