股票概览
6.14
-0.32%
-0.02
6.24
开盘价
6.26
最高价
6.11
最低价
33,206
成交量
数据更新至: 2024-06-28
技术指标
6.22
MA5 (5日均线)
6.32
MA10 (10日均线)
6.42
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 | 6.24 | 6.26 | 6.11 | 6.14 | -0.32% | 33,206 | 20,484,779 |
| 2024-06-27 | 6.3 | 6.39 | 6.15 | 6.16 | -2.22% | 38,801 | 24,288,115 |
| 2024-06-26 | 6.1 | 6.3 | 6.03 | 6.3 | +2.77% | 49,312 | 30,431,599 |
| 2024-06-25 | 6.25 | 6.34 | 6.05 | 6.13 | -4.07% | 59,183 | 36,657,953 |
| 2024-06-24 | 6.47 | 6.87 | 6.15 | 6.39 | -1.99% | 78,114 | 49,715,530 |
| 2024-06-21 | 6.27 | 6.54 | 6.1 | 6.52 | +4.15% | 45,772 | 29,265,630 |
| 2024-06-20 | 6.55 | 6.55 | 6.23 | 6.26 | -4.43% | 35,104 | 22,262,812 |
| 2024-06-19 | 6.5 | 6.61 | 6.42 | 6.55 | +1.55% | 28,746 | 18,798,220 |
| 2024-06-18 | 6.27 | 6.47 | 6.21 | 6.45 | +2.54% | 24,464 | 15,620,865 |
| 2024-06-17 | 6.42 | 6.5 | 6.26 | 6.29 | -2.63% | 23,166 | 14,698,124 |
| 2024-06-14 | 6.45 | 6.49 | 6.31 | 6.46 | 0% | 19,389 | 12,472,711 |
| 2024-06-13 | 6.69 | 6.7 | 6.42 | 6.46 | -2.86% | 31,137 | 20,233,904 |
| 2024-06-12 | 6.41 | 6.67 | 6.36 | 6.65 | +4.89% | 33,791 | 22,205,800 |
| 2024-06-11 | 6.37 | 6.45 | 6.11 | 6.34 | -0.78% | 37,946 | 23,998,787 |
| 2024-06-07 | 6 | 6.42 | 6 | 6.39 | +7.04% | 49,693 | 31,324,419 |
| 2024-06-06 | 6.47 | 6.5 | 5.84 | 5.97 | -7.73% | 54,532 | 33,131,122 |
| 2024-06-05 | 6.48 | 6.65 | 6.28 | 6.47 | -0.46% | 36,924 | 23,963,654 |
| 2024-06-04 | 6.79 | 6.79 | 6.45 | 6.5 | -4.97% | 53,214 | 34,921,029 |
| 2024-06-03 | 7.16 | 7.2 | 6.74 | 6.84 | -4.34% | 41,669 | 28,850,152 |
| 2024-05-31 | 7.09 | 7.2 | 7.01 | 7.15 | +0.99% | 33,720 | 24,026,982 |
| 2024-05-30 | 7.28 | 7.4 | 7.05 | 7.08 | -2.61% | 40,230 | 28,966,154 |
| 2024-05-29 | 7.11 | 7.29 | 7.1 | 7.27 | +1.54% | 44,701 | 32,240,464 |
| 2024-05-28 | 7.38 | 7.38 | 7.14 | 7.16 | -2.98% | 30,396 | 21,955,612 |
| 2024-05-27 | 7.46 | 7.65 | 7.18 | 7.38 | +1.23% | 41,383 | 30,479,131 |
| 2024-05-24 | 7.26 | 7.43 | 7.21 | 7.29 | -0.14% | 31,215 | 22,901,914 |
| 2024-05-23 | 7.66 | 7.66 | 7.28 | 7.3 | -4.82% | 45,014 | 33,226,108 |
| 2024-05-22 | 7.47 | 7.7 | 7.41 | 7.67 | +3.09% | 47,815 | 36,437,835 |
| 2024-05-21 | 7.4 | 7.51 | 7.3 | 7.44 | 0% | 47,498 | 35,123,648 |
| 2024-05-20 | 7.6 | 7.78 | 7.39 | 7.44 | -0.8% | 66,730 | 50,396,088 |
| 2024-05-17 | 7.65 | 7.66 | 7.42 | 7.5 | -1.32% | 40,636 | 30,597,555 |
| 2024-05-16 | 7.49 | 7.7 | 7.46 | 7.6 | +1.33% | 45,028 | 34,225,289 |
| 2024-05-15 | 7.39 | 7.58 | 7.23 | 7.5 | +1.35% | 47,418 | 35,434,688 |
| 2024-05-14 | 7.27 | 7.4 | 7.18 | 7.4 | +3.5% | 37,009 | 27,084,510 |
| 2024-05-13 | 7.31 | 7.32 | 7.08 | 7.15 | -2.32% | 35,780 | 25,788,821 |
| 2024-05-10 | 7.53 | 7.58 | 7.3 | 7.32 | -2.66% | 45,466 | 33,574,786 |
| 2024-05-09 | 7.54 | 7.65 | 7.42 | 7.52 | +1.08% | 55,519 | 41,822,111 |
| 2024-05-08 | 7.66 | 7.83 | 7.38 | 7.44 | -4.12% | 88,785 | 66,979,082 |
| 2024-05-07 | 7.24 | 7.95 | 7.19 | 7.76 | +7.33% | 119,942 | 90,449,023 |
| 2024-05-06 | 6.85 | 7.34 | 6.85 | 7.23 | +7.27% | 87,103 | 61,719,268 |
| 2024-04-30 | 6.98 | 7 | 6.53 | 6.74 | +4.01% | 84,461 | 56,515,038 |
| 2024-04-29 | 6.21 | 6.52 | 6.17 | 6.48 | +4.52% | 47,902 | 30,699,486 |
| 2024-04-26 | 6.2 | 6.3 | 6.13 | 6.2 | -0.48% | 37,124 | 23,019,260 |
| 2024-04-25 | 6.22 | 6.32 | 6.2 | 6.23 | -0.32% | 34,498 | 21,594,246 |
| 2024-04-24 | 6.08 | 6.26 | 6.03 | 6.25 | +2.29% | 47,430 | 29,369,679 |
| 2024-04-23 | 5.84 | 6.23 | 5.84 | 6.11 | +5.34% | 52,943 | 32,181,040 |
| 2024-04-22 | 5.88 | 6.04 | 5.66 | 5.8 | -3.33% | 43,293 | 25,209,456 |
| 2024-04-19 | 6.08 | 6.25 | 5.97 | 6 | -1.8% | 50,190 | 30,463,109 |
| 2024-04-18 | 6.18 | 6.29 | 5.91 | 6.11 | -2.08% | 69,213 | 42,464,545 |
| 2024-04-17 | 5.61 | 6.45 | 5.61 | 6.24 | +0.65% | 98,170 | 60,867,194 |
| 2024-04-16 | 6.49 | 6.5 | 6.2 | 6.2 | -10.01% | 29,963 | 18,706,995 |
| 2024-04-15 | 7.64 | 7.78 | 6.89 | 6.89 | -10.05% | 128,176 | 90,583,393 |
| 2024-04-12 | 7.98 | 8.13 | 7.59 | 7.66 | -3.16% | 135,479 | 105,593,435 |
| 2024-04-11 | 7.08 | 7.91 | 7 | 7.91 | +10.01% | 90,152 | 69,397,441 |
| 2024-04-10 | 7.53 | 7.6 | 7.11 | 7.19 | -4.26% | 63,165 | 45,853,809 |
| 2024-04-09 | 7.5 | 7.64 | 7.37 | 7.51 | -0.4% | 55,017 | 41,095,868 |
| 2024-04-08 | 7.78 | 7.8 | 7.43 | 7.54 | -4.19% | 78,767 | 59,763,357 |
| 2024-04-03 | 8.04 | 8.16 | 7.85 | 7.87 | -3.08% | 81,689 | 65,043,081 |
| 2024-04-02 | 8.25 | 8.48 | 8.02 | 8.12 | -0.61% | 148,316 | 122,348,856 |
| 2024-04-01 | 7.87 | 8.3 | 7.71 | 8.17 | +4.08% | 148,301 | 119,153,132 |
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：