股票概览
6.43
+0.47%
+0.03
6.39
开盘价
6.52
最高价
6.34
最低价
5,528
成交量
数据更新至: 2024-06-28
技术指标
6.36
MA5 (5日均线)
6.49
MA10 (10日均线)
6.53
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 | 6.39 | 6.52 | 6.34 | 6.43 | +0.47% | 5,528 | 3,578,719 |
| 2024-06-27 | 6.44 | 6.52 | 6.33 | 6.4 | -0.93% | 8,839 | 5,685,925 |
| 2024-06-26 | 6.25 | 6.46 | 6.18 | 6.46 | +3.36% | 8,359 | 5,313,863 |
| 2024-06-25 | 6.23 | 6.32 | 6.2 | 6.25 | 0% | 5,296 | 3,321,232 |
| 2024-06-24 | 6.47 | 6.55 | 6.22 | 6.25 | -4.43% | 9,929 | 6,256,216 |
| 2024-06-21 | 6.66 | 6.66 | 6.53 | 6.54 | -2.53% | 7,348 | 4,834,625 |
| 2024-06-20 | 6.6 | 6.82 | 6.58 | 6.71 | +0.75% | 14,779 | 9,949,764 |
| 2024-06-19 | 6.68 | 6.71 | 6.62 | 6.66 | +0.3% | 6,725 | 4,484,594 |
| 2024-06-18 | 6.52 | 6.67 | 6.47 | 6.64 | +2% | 5,184 | 3,413,811 |
| 2024-06-17 | 6.5 | 6.67 | 6.44 | 6.51 | -0.61% | 5,476 | 3,568,769 |
| 2024-06-14 | 6.62 | 6.62 | 6.46 | 6.55 | -1.06% | 9,163 | 5,997,707 |
| 2024-06-13 | 6.45 | 6.8 | 6.43 | 6.62 | +1.69% | 18,496 | 12,280,717 |
| 2024-06-12 | 6.55 | 6.56 | 6.36 | 6.51 | +0.93% | 5,486 | 3,571,393 |
| 2024-06-11 | 6.41 | 6.49 | 6.31 | 6.45 | +0.31% | 5,893 | 3,771,542 |
| 2024-06-07 | 6.42 | 6.46 | 6.32 | 6.43 | +1.42% | 13,087 | 8,371,791 |
| 2024-06-06 | 6.6 | 6.62 | 6.24 | 6.34 | -3.94% | 16,944 | 10,856,405 |
| 2024-06-05 | 6.75 | 6.77 | 6.56 | 6.6 | -0.3% | 7,378 | 4,909,141 |
| 2024-06-04 | 6.76 | 6.77 | 6.54 | 6.62 | -2.5% | 11,550 | 7,657,998 |
| 2024-06-03 | 6.97 | 6.97 | 6.78 | 6.79 | -1.16% | 8,734 | 5,981,734 |
| 2024-05-31 | 6.8 | 6.9 | 6.8 | 6.87 | +0.29% | 5,789 | 3,970,775 |
| 2024-05-30 | 7.05 | 7.05 | 6.83 | 6.85 | +0.44% | 6,698 | 4,621,611 |
| 2024-05-29 | 6.8 | 6.91 | 6.8 | 6.82 | -1.02% | 8,177 | 5,599,650 |
| 2024-05-28 | 6.95 | 6.97 | 6.89 | 6.89 | -0.86% | 5,777 | 4,000,903 |
| 2024-05-27 | 6.88 | 7 | 6.84 | 6.95 | +1.02% | 7,373 | 5,074,555 |
| 2024-05-24 | 6.95 | 6.99 | 6.88 | 6.88 | -0.29% | 8,686 | 6,011,256 |
| 2024-05-23 | 7.05 | 7.08 | 6.9 | 6.9 | -2.13% | 14,517 | 10,075,307 |
| 2024-05-22 | 7.08 | 7.08 | 6.99 | 7.05 | +0.14% | 5,711 | 4,030,359 |
| 2024-05-21 | 7.16 | 7.16 | 6.98 | 7.04 | -1.4% | 11,400 | 8,010,392 |
| 2024-05-20 | 7.1 | 7.14 | 7.06 | 7.14 | +0.71% | 13,295 | 9,441,179 |
| 2024-05-17 | 7 | 7.09 | 6.96 | 7.09 | +0.71% | 11,044 | 7,790,775 |
| 2024-05-16 | 7 | 7.09 | 7 | 7.04 | +0.57% | 13,938 | 9,826,654 |
| 2024-05-15 | 7 | 7.06 | 6.94 | 7 | 0% | 8,464 | 5,931,837 |
| 2024-05-14 | 7 | 7.1 | 6.98 | 7 | -0.85% | 16,526 | 11,598,076 |
| 2024-05-13 | 7.06 | 7.23 | 6.86 | 7.06 | -0.7% | 20,737 | 14,753,785 |
| 2024-05-10 | 7.22 | 7.22 | 7.09 | 7.11 | -1.11% | 12,475 | 8,874,918 |
| 2024-05-09 | 7.15 | 7.23 | 7.1 | 7.19 | +1.27% | 11,406 | 8,192,886 |
| 2024-05-08 | 7.23 | 7.24 | 7.1 | 7.1 | -1.11% | 14,649 | 10,473,423 |
| 2024-05-07 | 7.26 | 7.26 | 7.12 | 7.18 | -1.37% | 30,540 | 21,950,305 |
| 2024-05-06 | 7.25 | 7.47 | 7.19 | 7.28 | +2.68% | 33,605 | 24,510,138 |
| 2024-04-30 | 7.2 | 7.23 | 7.07 | 7.09 | -0.98% | 16,569 | 11,809,294 |
| 2024-04-29 | 7.1 | 7.18 | 7.01 | 7.16 | -0.69% | 27,095 | 19,318,149 |
| 2024-04-26 | 7.11 | 7.22 | 7.02 | 7.21 | +1.69% | 12,890 | 9,213,347 |
| 2024-04-25 | 7.13 | 7.17 | 7.06 | 7.09 | -0.84% | 14,433 | 10,275,761 |
| 2024-04-24 | 6.91 | 7.15 | 6.91 | 7.15 | +3.47% | 19,032 | 13,470,837 |
| 2024-04-23 | 6.84 | 6.97 | 6.84 | 6.91 | +0.88% | 10,804 | 7,465,684 |
| 2024-04-22 | 6.73 | 6.93 | 6.66 | 6.85 | -0.72% | 14,214 | 9,695,409 |
| 2024-04-19 | 6.85 | 7.11 | 6.76 | 6.9 | +0.73% | 19,970 | 13,915,478 |
| 2024-04-18 | 6.85 | 6.97 | 6.77 | 6.85 | -0.15% | 15,130 | 10,444,350 |
| 2024-04-17 | 6.48 | 6.87 | 6.48 | 6.86 | +7.86% | 22,819 | 15,362,855 |
| 2024-04-16 | 6.78 | 6.78 | 6.31 | 6.36 | -5.92% | 23,921 | 15,483,726 |
| 2024-04-15 | 7 | 7.1 | 6.62 | 6.76 | -3.43% | 27,602 | 18,950,709 |
| 2024-04-12 | 7.06 | 7.24 | 6.98 | 7 | -1.27% | 16,607 | 11,818,758 |
| 2024-04-11 | 6.9 | 7.18 | 6.9 | 7.09 | +1.43% | 17,416 | 12,347,456 |
| 2024-04-10 | 7.17 | 7.23 | 6.87 | 6.99 | -2.37% | 16,877 | 11,829,177 |
| 2024-04-09 | 7.15 | 7.19 | 7.04 | 7.16 | +0.85% | 13,212 | 9,431,029 |
| 2024-04-08 | 7.41 | 7.41 | 7.07 | 7.1 | -4.18% | 19,517 | 14,046,060 |
| 2024-04-03 | 7.47 | 7.51 | 7.33 | 7.41 | -1.07% | 14,575 | 10,793,749 |
| 2024-04-02 | 7.5 | 7.55 | 7.43 | 7.49 | +0.54% | 18,770 | 14,077,379 |
| 2024-04-01 | 7.37 | 7.47 | 7.34 | 7.45 | +1.09% | 18,453 | 13,710,365 |
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：