股票概览
6
-0.66%
-0.04
6.05
开盘价
6.18
最高价
5.99
最低价
75,525
成交量
数据更新至: 2024-06-28
技术指标
6.06
MA5 (5日均线)
6.29
MA10 (10日均线)
6.54
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 | 6.05 | 6.18 | 5.99 | 6 | -0.66% | 75,525 | 46,025,683 |
| 2024-06-27 | 6.17 | 6.21 | 6.02 | 6.04 | -2.42% | 73,789 | 45,104,192 |
| 2024-06-26 | 6 | 6.2 | 5.93 | 6.19 | +2.65% | 100,084 | 60,895,299 |
| 2024-06-25 | 6.05 | 6.09 | 5.95 | 6.03 | +0.17% | 69,445 | 41,821,521 |
| 2024-06-24 | 6.24 | 6.3 | 5.99 | 6.02 | -4.75% | 86,684 | 52,780,245 |
| 2024-06-21 | 6.44 | 6.5 | 6.31 | 6.32 | -1.86% | 77,663 | 49,623,153 |
| 2024-06-20 | 6.6 | 6.61 | 6.43 | 6.44 | -1.98% | 90,816 | 59,188,302 |
| 2024-06-19 | 6.78 | 6.78 | 6.56 | 6.57 | -2.38% | 69,091 | 45,769,217 |
| 2024-06-18 | 6.57 | 6.77 | 6.56 | 6.73 | +1.97% | 88,992 | 59,759,134 |
| 2024-06-17 | 6.63 | 6.69 | 6.48 | 6.6 | -0.45% | 63,099 | 41,663,507 |
| 2024-06-14 | 6.74 | 6.75 | 6.56 | 6.63 | -2.21% | 87,903 | 58,302,981 |
| 2024-06-13 | 6.68 | 6.85 | 6.56 | 6.78 | +1.8% | 114,599 | 76,985,096 |
| 2024-06-12 | 6.64 | 6.71 | 6.58 | 6.66 | +0.15% | 65,975 | 43,978,617 |
| 2024-06-11 | 6.58 | 6.66 | 6.39 | 6.65 | +0.91% | 87,590 | 57,283,271 |
| 2024-06-07 | 6.52 | 6.63 | 6.45 | 6.59 | +2.33% | 100,727 | 65,905,301 |
| 2024-06-06 | 6.8 | 6.84 | 6.35 | 6.44 | -5.43% | 175,439 | 114,263,592 |
| 2024-06-05 | 6.93 | 6.96 | 6.81 | 6.81 | -1.73% | 69,489 | 47,773,671 |
| 2024-06-04 | 7.08 | 7.08 | 6.85 | 6.93 | -2.26% | 100,082 | 69,253,382 |
| 2024-06-03 | 7.32 | 7.32 | 7.02 | 7.09 | -3.27% | 106,854 | 76,197,591 |
| 2024-05-31 | 7.3 | 7.46 | 7.3 | 7.33 | -0.81% | 116,155 | 85,564,667 |
| 2024-05-30 | 7.59 | 7.7 | 7.37 | 7.39 | +3.21% | 270,937 | 204,134,703 |
| 2024-05-29 | 7.06 | 7.33 | 7.05 | 7.16 | +1.42% | 120,978 | 87,387,288 |
| 2024-05-28 | 7.11 | 7.21 | 7.06 | 7.06 | -1.26% | 83,986 | 59,759,580 |
| 2024-05-27 | 7.31 | 7.34 | 6.96 | 7.15 | -1.92% | 153,135 | 108,459,587 |
| 2024-05-24 | 7.52 | 7.57 | 7.29 | 7.29 | -3.32% | 132,678 | 98,040,002 |
| 2024-05-23 | 7.76 | 7.79 | 7.52 | 7.54 | -3.33% | 131,574 | 100,078,996 |
| 2024-05-22 | 7.54 | 7.84 | 7.53 | 7.8 | +3.59% | 172,835 | 133,249,164 |
| 2024-05-21 | 7.7 | 7.72 | 7.48 | 7.53 | -2.33% | 110,861 | 83,645,076 |
| 2024-05-20 | 7.72 | 7.9 | 7.68 | 7.71 | -1.15% | 126,469 | 98,289,266 |
| 2024-05-17 | 7.61 | 7.8 | 7.44 | 7.8 | +3.45% | 158,980 | 121,494,459 |
| 2024-05-16 | 7.55 | 7.65 | 7.52 | 7.54 | 0% | 96,055 | 72,882,605 |
| 2024-05-15 | 7.64 | 7.64 | 7.47 | 7.54 | -1.18% | 99,772 | 75,308,859 |
| 2024-05-14 | 7.86 | 7.9 | 7.59 | 7.63 | -1.93% | 159,025 | 121,978,373 |
| 2024-05-13 | 8.05 | 8.05 | 7.75 | 7.78 | -3.95% | 172,919 | 135,594,169 |
| 2024-05-10 | 8.38 | 8.39 | 8.06 | 8.1 | -3.34% | 208,963 | 170,138,662 |
| 2024-05-09 | 8.14 | 8.47 | 8.13 | 8.38 | +2.95% | 172,181 | 143,904,296 |
| 2024-05-08 | 8.42 | 8.44 | 8.12 | 8.14 | -3.33% | 173,368 | 142,852,900 |
| 2024-05-07 | 8.33 | 8.44 | 8.2 | 8.42 | +1.81% | 177,971 | 148,380,642 |
| 2024-05-06 | 8.12 | 8.37 | 8.12 | 8.27 | +2.35% | 177,560 | 147,178,830 |
| 2024-04-30 | 8.41 | 8.46 | 8.04 | 8.08 | -4.27% | 210,784 | 172,101,793 |
| 2024-04-29 | 8.22 | 8.55 | 8.15 | 8.44 | +2.43% | 249,359 | 208,844,664 |
| 2024-04-26 | 8.26 | 8.35 | 8.06 | 8.24 | +0.61% | 277,099 | 227,687,180 |
| 2024-04-25 | 8.46 | 8.47 | 7.86 | 8.19 | -9.9% | 380,221 | 311,978,902 |
| 2024-04-24 | 8.96 | 9.1 | 8.84 | 9.09 | +1.22% | 134,632 | 121,451,363 |
| 2024-04-23 | 9.05 | 9.16 | 8.94 | 8.98 | -0.77% | 109,451 | 98,678,000 |
| 2024-04-22 | 9.13 | 9.22 | 8.89 | 9.05 | -1.31% | 121,361 | 110,167,613 |
| 2024-04-19 | 9.3 | 9.45 | 9.13 | 9.17 | -2.45% | 143,887 | 133,004,509 |
| 2024-04-18 | 9.22 | 9.58 | 9.05 | 9.4 | +1.51% | 183,437 | 171,399,916 |
| 2024-04-17 | 8.98 | 9.29 | 8.95 | 9.26 | +5.23% | 176,410 | 162,037,902 |
| 2024-04-16 | 9.5 | 9.5 | 8.77 | 8.8 | -7.56% | 223,169 | 202,364,424 |
| 2024-04-15 | 9.81 | 9.93 | 9.39 | 9.52 | -3.55% | 189,527 | 182,309,560 |
| 2024-04-12 | 10.2 | 10.2 | 9.87 | 9.87 | -2.57% | 156,795 | 156,466,541 |
| 2024-04-11 | 10.1 | 10.31 | 10.04 | 10.13 | -0.59% | 111,175 | 113,079,537 |
| 2024-04-10 | 10.46 | 10.49 | 10.04 | 10.19 | -3.14% | 174,557 | 178,301,090 |
| 2024-04-09 | 10.18 | 10.53 | 10.18 | 10.52 | +2.53% | 139,783 | 146,014,235 |
| 2024-04-08 | 10.69 | 10.82 | 10.25 | 10.26 | -4.82% | 181,817 | 190,170,035 |
| 2024-04-03 | 10.57 | 10.89 | 10.35 | 10.78 | +1.03% | 250,475 | 265,729,499 |
| 2024-04-02 | 10.5 | 10.89 | 10.4 | 10.67 | +1.33% | 284,927 | 304,062,101 |
| 2024-04-01 | 10.36 | 10.57 | 10.29 | 10.53 | +2.43% | 175,533 | 183,547,308 |
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：