股票概览
6.4
-0.31%
-0.02
6.39
开盘价
6.53
最高价
6.38
最低价
14,969
成交量
数据更新至: 2024-06-28
技术指标
6.43
MA5 (5日均线)
6.55
MA10 (10日均线)
6.68
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 | 6.53 | 6.38 | 6.4 | -0.31% | 14,969 | 9,674,004 |
| 2024-06-27 | 6.6 | 6.6 | 6.42 | 6.42 | -2.28% | 12,934 | 8,400,124 |
| 2024-06-26 | 6.33 | 6.58 | 6.3 | 6.57 | +3.63% | 17,209 | 11,144,497 |
| 2024-06-25 | 6.39 | 6.46 | 6.3 | 6.34 | -0.94% | 11,960 | 7,613,444 |
| 2024-06-24 | 6.55 | 6.59 | 6.4 | 6.4 | -4.62% | 25,628 | 16,596,904 |
| 2024-06-21 | 6.57 | 6.76 | 6.51 | 6.71 | +1.82% | 21,649 | 14,412,949 |
| 2024-06-20 | 6.65 | 6.77 | 6.59 | 6.59 | -0.6% | 17,241 | 11,516,498 |
| 2024-06-19 | 6.72 | 6.75 | 6.63 | 6.63 | -1.04% | 13,251 | 8,840,764 |
| 2024-06-18 | 6.71 | 6.73 | 6.66 | 6.7 | 0% | 13,540 | 9,060,468 |
| 2024-06-17 | 6.76 | 6.76 | 6.69 | 6.7 | -0.89% | 12,046 | 8,084,646 |
| 2024-06-14 | 6.76 | 6.87 | 6.75 | 6.76 | -2.03% | 20,618 | 14,001,940 |
| 2024-06-13 | 6.81 | 7 | 6.67 | 6.9 | +1.47% | 23,964 | 16,407,150 |
| 2024-06-12 | 6.66 | 6.85 | 6.64 | 6.8 | +2.1% | 17,403 | 11,795,016 |
| 2024-06-11 | 6.65 | 6.69 | 6.51 | 6.66 | +0.15% | 14,177 | 9,365,416 |
| 2024-06-07 | 6.57 | 6.7 | 6.56 | 6.65 | +1.84% | 17,781 | 11,809,962 |
| 2024-06-06 | 6.9 | 6.9 | 6.48 | 6.53 | -4.53% | 43,526 | 28,769,326 |
| 2024-06-05 | 6.93 | 6.96 | 6.83 | 6.84 | -0.87% | 15,618 | 10,747,748 |
| 2024-06-04 | 6.91 | 6.98 | 6.83 | 6.9 | -0.72% | 19,653 | 13,538,796 |
| 2024-06-03 | 7.21 | 7.22 | 6.9 | 6.95 | -3.47% | 23,570 | 16,533,416 |
| 2024-05-31 | 7.13 | 7.22 | 7.1 | 7.2 | +1.55% | 19,628 | 14,069,410 |
| 2024-05-30 | 7.1 | 7.14 | 7.03 | 7.09 | -0.14% | 15,657 | 11,085,430 |
| 2024-05-29 | 7.14 | 7.2 | 7.05 | 7.1 | +0.14% | 12,574 | 8,950,328 |
| 2024-05-28 | 7.19 | 7.22 | 7.08 | 7.09 | -1.39% | 16,036 | 11,459,915 |
| 2024-05-27 | 7.31 | 7.37 | 7.04 | 7.19 | +0.14% | 21,974 | 15,697,050 |
| 2024-05-24 | 7.3 | 7.35 | 7.17 | 7.18 | -1.37% | 21,715 | 15,708,016 |
| 2024-05-23 | 7.53 | 7.53 | 7.24 | 7.28 | -2.93% | 29,673 | 21,743,786 |
| 2024-05-22 | 7.51 | 7.57 | 7.47 | 7.5 | -0.53% | 14,087 | 10,572,365 |
| 2024-05-21 | 7.57 | 7.6 | 7.48 | 7.54 | -1.18% | 20,344 | 15,335,066 |
| 2024-05-20 | 7.57 | 7.78 | 7.56 | 7.63 | +0.93% | 34,033 | 26,094,964 |
| 2024-05-17 | 7.55 | 7.64 | 7.47 | 7.56 | +0.53% | 24,375 | 18,375,094 |
| 2024-05-16 | 7.6 | 7.64 | 7.49 | 7.52 | -1.05% | 24,314 | 18,376,187 |
| 2024-05-15 | 7.71 | 7.72 | 7.6 | 7.6 | -1.17% | 17,808 | 13,609,905 |
| 2024-05-14 | 7.78 | 7.86 | 7.68 | 7.69 | -1.03% | 21,692 | 16,832,550 |
| 2024-05-13 | 7.77 | 7.89 | 7.77 | 7.77 | -1.27% | 23,472 | 18,345,177 |
| 2024-05-10 | 8.07 | 8.08 | 7.85 | 7.87 | -2.36% | 25,623 | 20,327,617 |
| 2024-05-09 | 7.93 | 8.1 | 7.91 | 8.06 | +1.26% | 33,284 | 26,737,517 |
| 2024-05-08 | 8.01 | 8.08 | 7.93 | 7.96 | -0.25% | 31,182 | 24,920,937 |
| 2024-05-07 | 7.85 | 8 | 7.8 | 7.98 | +1.14% | 36,030 | 28,545,823 |
| 2024-05-06 | 7.82 | 7.95 | 7.73 | 7.89 | +2.07% | 43,618 | 34,249,209 |
| 2024-04-30 | 7.66 | 7.77 | 7.54 | 7.73 | +0.39% | 29,502 | 22,634,363 |
| 2024-04-29 | 7.46 | 7.71 | 7.41 | 7.7 | +3.77% | 28,165 | 21,380,192 |
| 2024-04-26 | 7.34 | 7.42 | 7.26 | 7.42 | +1.64% | 25,039 | 18,384,118 |
| 2024-04-25 | 7.3 | 7.36 | 7.24 | 7.3 | +0.41% | 16,292 | 11,915,121 |
| 2024-04-24 | 7.25 | 7.3 | 7.12 | 7.27 | +1.25% | 17,980 | 13,019,399 |
| 2024-04-23 | 7.1 | 7.23 | 7.05 | 7.18 | +1.13% | 16,004 | 11,437,399 |
| 2024-04-22 | 6.98 | 7.21 | 6.9 | 7.1 | +1.57% | 18,546 | 13,120,126 |
| 2024-04-19 | 7.05 | 7.12 | 6.96 | 6.99 | -1.27% | 15,739 | 11,055,272 |
| 2024-04-18 | 7.2 | 7.2 | 7.05 | 7.08 | -0.98% | 20,130 | 14,330,773 |
| 2024-04-17 | 6.86 | 7.17 | 6.8 | 7.15 | +6.24% | 32,641 | 22,879,775 |
| 2024-04-16 | 7.14 | 7.14 | 6.69 | 6.73 | -4.54% | 36,988 | 25,506,368 |
| 2024-04-15 | 7.44 | 7.47 | 6.96 | 7.05 | -4.86% | 38,521 | 27,601,356 |
| 2024-04-12 | 7.36 | 7.52 | 7.34 | 7.41 | +0.41% | 21,545 | 15,989,234 |
| 2024-04-11 | 7.4 | 7.48 | 7.35 | 7.38 | -0.14% | 18,284 | 13,511,459 |
| 2024-04-10 | 7.55 | 7.56 | 7.36 | 7.39 | -2.38% | 17,166 | 12,768,124 |
| 2024-04-09 | 7.43 | 7.58 | 7.34 | 7.57 | +2.16% | 21,981 | 16,409,840 |
| 2024-04-08 | 7.79 | 7.89 | 7.41 | 7.41 | -4.26% | 36,657 | 27,766,837 |
| 2024-04-03 | 7.7 | 7.85 | 7.63 | 7.74 | +0.91% | 31,927 | 24,728,177 |
| 2024-04-02 | 7.95 | 7.95 | 7.66 | 7.67 | -2.79% | 44,070 | 34,087,820 |
| 2024-04-01 | 7.55 | 8.1 | 7.55 | 7.89 | +6.62% | 72,993 | 57,326,030 |
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：