股票概览
6.02
-2.75%
-0.17
6.17
开盘价
6.25
最高价
6.01
最低价
52,700
成交量
数据更新至: 2024-06-28
技术指标
6.10
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 | 6.17 | 6.25 | 6.01 | 6.02 | -2.75% | 52,700 | 32,330,912 |
| 2024-06-27 | 6.3 | 6.43 | 6.17 | 6.19 | -2.83% | 56,086 | 35,307,805 |
| 2024-06-26 | 5.88 | 6.37 | 5.83 | 6.37 | +7.78% | 64,709 | 39,729,665 |
| 2024-06-25 | 6.03 | 6.15 | 5.82 | 5.91 | -1.83% | 44,621 | 26,561,820 |
| 2024-06-24 | 6.39 | 6.39 | 5.99 | 6.02 | -6.38% | 60,702 | 37,101,444 |
| 2024-06-21 | 6.53 | 6.53 | 6.33 | 6.43 | -1.68% | 46,613 | 29,893,283 |
| 2024-06-20 | 6.57 | 6.82 | 6.5 | 6.54 | -0.76% | 70,579 | 46,834,246 |
| 2024-06-19 | 6.65 | 6.74 | 6.55 | 6.59 | -0.45% | 44,058 | 29,221,132 |
| 2024-06-18 | 6.47 | 6.7 | 6.43 | 6.62 | +1.53% | 43,391 | 28,746,527 |
| 2024-06-17 | 6.58 | 6.63 | 6.47 | 6.52 | -1.06% | 34,408 | 22,506,920 |
| 2024-06-14 | 6.69 | 6.69 | 6.54 | 6.59 | -1.64% | 39,183 | 25,866,256 |
| 2024-06-13 | 6.5 | 6.81 | 6.44 | 6.7 | +3.08% | 57,526 | 38,153,982 |
| 2024-06-12 | 6.44 | 6.56 | 6.38 | 6.5 | +1.25% | 51,905 | 33,762,676 |
| 2024-06-11 | 6.18 | 6.42 | 6.01 | 6.42 | +3.22% | 53,359 | 33,426,166 |
| 2024-06-07 | 6.02 | 6.26 | 6.02 | 6.22 | +3.84% | 63,050 | 38,996,204 |
| 2024-06-06 | 6.46 | 6.65 | 5.9 | 5.99 | -7.7% | 77,284 | 47,160,931 |
| 2024-06-05 | 6.55 | 6.64 | 6.47 | 6.49 | -1.37% | 52,481 | 34,432,390 |
| 2024-06-04 | 6.71 | 6.76 | 6.42 | 6.58 | -3.09% | 71,179 | 46,394,587 |
| 2024-06-03 | 7.08 | 7.08 | 6.7 | 6.79 | -2.72% | 54,757 | 37,408,192 |
| 2024-05-31 | 6.7 | 7.02 | 6.7 | 6.98 | +3.41% | 59,694 | 41,221,478 |
| 2024-05-30 | 6.81 | 6.83 | 6.63 | 6.75 | -0.15% | 38,949 | 26,202,912 |
| 2024-05-29 | 6.81 | 6.95 | 6.73 | 6.76 | -0.73% | 39,274 | 26,876,738 |
| 2024-05-28 | 6.9 | 7.02 | 6.71 | 6.81 | -1.02% | 44,434 | 30,525,761 |
| 2024-05-27 | 6.98 | 7.03 | 6.68 | 6.88 | -0.58% | 53,570 | 36,391,512 |
| 2024-05-24 | 7.14 | 7.15 | 6.9 | 6.92 | -2.54% | 40,360 | 28,255,117 |
| 2024-05-23 | 7.36 | 7.36 | 7.07 | 7.1 | -3.14% | 39,474 | 28,300,716 |
| 2024-05-22 | 7.25 | 7.35 | 7.08 | 7.33 | +1.95% | 42,853 | 31,047,959 |
| 2024-05-21 | 7.23 | 7.33 | 7.15 | 7.19 | -1.37% | 40,233 | 29,069,952 |
| 2024-05-20 | 7.6 | 7.64 | 7.24 | 7.29 | -2.15% | 57,552 | 42,417,006 |
| 2024-05-17 | 7.26 | 7.49 | 7.17 | 7.45 | +2.48% | 50,833 | 37,351,758 |
| 2024-05-16 | 7.08 | 7.36 | 7.07 | 7.27 | +2.83% | 54,168 | 39,236,543 |
| 2024-05-15 | 7 | 7.29 | 7 | 7.07 | -1.12% | 39,107 | 27,958,421 |
| 2024-05-14 | 7.08 | 7.24 | 7.01 | 7.15 | +2.14% | 39,546 | 28,272,036 |
| 2024-05-13 | 7.25 | 7.25 | 6.95 | 7 | -3.58% | 54,552 | 38,399,110 |
| 2024-05-10 | 7.57 | 7.59 | 7.23 | 7.26 | -2.81% | 39,558 | 29,044,937 |
| 2024-05-09 | 7.39 | 7.54 | 7.39 | 7.47 | +0.67% | 34,356 | 25,738,601 |
| 2024-05-08 | 7.77 | 7.77 | 7.38 | 7.42 | -4.01% | 55,849 | 41,786,133 |
| 2024-05-07 | 7.7 | 7.92 | 7.61 | 7.73 | +1.71% | 62,047 | 48,272,421 |
| 2024-05-06 | 7.84 | 7.93 | 7.59 | 7.6 | -1.81% | 60,582 | 46,889,916 |
| 2024-04-30 | 7.73 | 7.83 | 7.58 | 7.74 | +0.65% | 77,745 | 59,829,065 |
| 2024-04-29 | 7.33 | 7.72 | 7.33 | 7.69 | +6.07% | 88,664 | 67,043,568 |
| 2024-04-26 | 7.01 | 7.35 | 6.91 | 7.25 | +2.55% | 92,788 | 66,458,156 |
| 2024-04-25 | 7.08 | 7.18 | 6.96 | 7.07 | +0.14% | 55,527 | 39,310,111 |
| 2024-04-24 | 6.87 | 7.08 | 6.78 | 7.06 | +4.59% | 74,911 | 52,089,711 |
| 2024-04-23 | 6.54 | 6.82 | 6.5 | 6.75 | +4.49% | 73,303 | 49,124,880 |
| 2024-04-22 | 6.36 | 6.55 | 6.16 | 6.46 | +1.1% | 61,714 | 39,517,164 |
| 2024-04-19 | 6.63 | 6.66 | 6.37 | 6.39 | -3.62% | 56,907 | 36,870,365 |
| 2024-04-18 | 6.63 | 6.81 | 6.4 | 6.63 | -0.75% | 81,721 | 54,007,647 |
| 2024-04-17 | 6.24 | 6.76 | 6.18 | 6.68 | +11.71% | 100,988 | 66,013,613 |
| 2024-04-16 | 6.61 | 6.7 | 5.95 | 5.98 | -11.54% | 103,544 | 64,021,739 |
| 2024-04-15 | 7.23 | 7.41 | 6.6 | 6.76 | -7.78% | 98,424 | 68,029,440 |
| 2024-04-12 | 7.38 | 7.58 | 7.28 | 7.33 | -1.08% | 54,535 | 40,417,824 |
| 2024-04-11 | 7.3 | 7.53 | 7.26 | 7.41 | -0.13% | 54,364 | 40,512,645 |
| 2024-04-10 | 7.88 | 7.97 | 7.31 | 7.42 | -5.72% | 83,190 | 62,183,756 |
| 2024-04-09 | 7.68 | 7.88 | 7.63 | 7.87 | +3.15% | 56,510 | 43,955,308 |
| 2024-04-08 | 7.74 | 7.92 | 7.63 | 7.63 | -2.55% | 68,260 | 53,072,696 |
| 2024-04-03 | 8 | 8.03 | 7.53 | 7.83 | -2.25% | 92,383 | 71,560,009 |
| 2024-04-02 | 8.38 | 8.48 | 7.95 | 8.01 | -4.3% | 97,295 | 78,643,373 |
| 2024-04-01 | 8.17 | 8.38 | 8.17 | 8.37 | +2.83% | 75,402 | 62,447,041 |
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：