股票概览
6.67
0%
0
6.7
开盘价
6.76
最高价
6.65
最低价
35,542
成交量
数据更新至: 2024-06-28
技术指标
6.67
MA5 (5日均线)
6.78
MA10 (10日均线)
6.99
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 | 6.7 | 6.76 | 6.65 | 6.67 | 0% | 35,542 | 23,825,408 |
| 2024-06-27 | 6.78 | 6.8 | 6.66 | 6.67 | -1.91% | 25,659 | 17,245,057 |
| 2024-06-26 | 6.62 | 6.8 | 6.62 | 6.8 | +2.26% | 36,871 | 24,741,496 |
| 2024-06-25 | 6.59 | 6.68 | 6.58 | 6.65 | +1.37% | 44,411 | 29,489,097 |
| 2024-06-24 | 6.77 | 6.77 | 6.55 | 6.56 | -3.67% | 54,893 | 36,424,945 |
| 2024-06-21 | 6.77 | 6.83 | 6.72 | 6.81 | +0.59% | 32,484 | 22,050,854 |
| 2024-06-20 | 6.94 | 6.94 | 6.75 | 6.77 | -2.45% | 45,603 | 31,166,614 |
| 2024-06-19 | 6.97 | 6.98 | 6.9 | 6.94 | -0.29% | 37,973 | 26,324,540 |
| 2024-06-18 | 6.96 | 6.99 | 6.93 | 6.96 | +0.14% | 38,500 | 26,814,985 |
| 2024-06-17 | 7.03 | 7.03 | 6.94 | 6.95 | -1.42% | 40,261 | 28,064,609 |
| 2024-06-14 | 7 | 7.06 | 6.91 | 7.05 | +0.71% | 45,911 | 32,125,158 |
| 2024-06-13 | 7.05 | 7.08 | 6.98 | 7 | -0.71% | 46,873 | 32,889,303 |
| 2024-06-12 | 7.05 | 7.09 | 6.99 | 7.05 | 0% | 50,176 | 35,356,180 |
| 2024-06-11 | 7.13 | 7.15 | 7.03 | 7.05 | -1.26% | 58,254 | 41,194,407 |
| 2024-06-07 | 7.02 | 7.17 | 7.01 | 7.14 | +2.44% | 73,677 | 52,277,656 |
| 2024-06-06 | 7.27 | 7.3 | 6.9 | 6.97 | -3.86% | 107,422 | 75,823,692 |
| 2024-06-05 | 7.39 | 7.42 | 7.24 | 7.25 | -2.29% | 52,531 | 38,404,474 |
| 2024-06-04 | 7.4 | 7.45 | 7.33 | 7.42 | -0.13% | 41,302 | 30,556,397 |
| 2024-06-03 | 7.63 | 7.66 | 7.37 | 7.43 | -3% | 62,854 | 47,200,808 |
| 2024-05-31 | 7.66 | 7.7 | 7.58 | 7.66 | +0.66% | 35,948 | 27,436,030 |
| 2024-05-30 | 7.69 | 7.71 | 7.58 | 7.61 | -1.3% | 27,078 | 20,668,589 |
| 2024-05-29 | 7.65 | 7.73 | 7.62 | 7.71 | +0.52% | 32,197 | 24,764,157 |
| 2024-05-28 | 7.79 | 7.81 | 7.65 | 7.67 | -1.92% | 34,563 | 26,700,055 |
| 2024-05-27 | 7.79 | 7.88 | 7.74 | 7.82 | +0.64% | 39,530 | 30,793,732 |
| 2024-05-24 | 7.82 | 7.89 | 7.76 | 7.77 | -1.15% | 37,163 | 29,081,241 |
| 2024-05-23 | 8.04 | 8.04 | 7.8 | 7.86 | -2.48% | 83,497 | 65,768,678 |
| 2024-05-22 | 7.98 | 8.13 | 7.98 | 8.06 | +1.13% | 75,564 | 60,868,503 |
| 2024-05-21 | 7.93 | 8.02 | 7.89 | 7.97 | +0.13% | 52,589 | 41,860,624 |
| 2024-05-20 | 7.91 | 7.98 | 7.89 | 7.96 | +0.89% | 75,307 | 59,839,135 |
| 2024-05-17 | 7.88 | 7.94 | 7.78 | 7.89 | +0.13% | 70,216 | 55,084,776 |
| 2024-05-16 | 7.79 | 7.96 | 7.79 | 7.88 | +1.29% | 62,980 | 49,594,122 |
| 2024-05-15 | 7.85 | 7.88 | 7.77 | 7.78 | -1.02% | 38,394 | 29,985,727 |
| 2024-05-14 | 7.74 | 7.87 | 7.72 | 7.86 | +1.55% | 54,948 | 42,940,275 |
| 2024-05-13 | 7.77 | 7.77 | 7.67 | 7.74 | -0.64% | 59,945 | 46,312,786 |
| 2024-05-10 | 7.72 | 7.81 | 7.64 | 7.79 | +1.3% | 65,177 | 50,362,968 |
| 2024-05-09 | 7.62 | 7.71 | 7.62 | 7.69 | +0.92% | 37,597 | 28,869,353 |
| 2024-05-08 | 7.67 | 7.73 | 7.6 | 7.62 | -0.91% | 48,114 | 36,815,111 |
| 2024-05-07 | 7.67 | 7.69 | 7.6 | 7.69 | +0.52% | 41,956 | 32,098,269 |
| 2024-05-06 | 7.62 | 7.72 | 7.62 | 7.65 | +0.53% | 67,042 | 51,492,347 |
| 2024-04-30 | 7.65 | 7.66 | 7.54 | 7.61 | +0.4% | 88,338 | 67,158,077 |
| 2024-04-29 | 7.36 | 7.58 | 7.35 | 7.58 | +2.71% | 66,258 | 49,710,675 |
| 2024-04-26 | 7.24 | 7.39 | 7.22 | 7.38 | +1.65% | 44,123 | 32,244,300 |
| 2024-04-25 | 7.16 | 7.32 | 7.14 | 7.26 | +1.11% | 38,763 | 28,094,162 |
| 2024-04-24 | 7.17 | 7.2 | 7.15 | 7.18 | +0.14% | 30,947 | 22,201,878 |
| 2024-04-23 | 7.22 | 7.26 | 7.16 | 7.17 | -0.55% | 30,804 | 22,159,906 |
| 2024-04-22 | 7.18 | 7.27 | 7.15 | 7.21 | +0.14% | 35,155 | 25,391,018 |
| 2024-04-19 | 7.23 | 7.31 | 7.18 | 7.2 | -0.96% | 42,927 | 31,044,348 |
| 2024-04-18 | 7.32 | 7.35 | 7.25 | 7.27 | -0.82% | 47,068 | 34,349,910 |
| 2024-04-17 | 7.13 | 7.33 | 7.13 | 7.33 | +2.66% | 57,493 | 41,871,970 |
| 2024-04-16 | 7.41 | 7.48 | 7.14 | 7.14 | -4.67% | 82,706 | 59,908,879 |
| 2024-04-15 | 7.62 | 7.73 | 7.36 | 7.49 | -2.47% | 78,750 | 59,038,050 |
| 2024-04-12 | 7.75 | 7.81 | 7.68 | 7.68 | -0.78% | 42,968 | 33,277,493 |
| 2024-04-11 | 7.72 | 7.81 | 7.67 | 7.74 | -0.26% | 43,745 | 33,920,193 |
| 2024-04-10 | 7.8 | 7.88 | 7.67 | 7.76 | -0.26% | 57,207 | 44,352,134 |
| 2024-04-09 | 7.62 | 7.84 | 7.61 | 7.78 | +1.83% | 58,784 | 45,475,230 |
| 2024-04-08 | 7.7 | 7.79 | 7.63 | 7.64 | -1.93% | 52,946 | 40,832,997 |
| 2024-04-03 | 7.65 | 7.81 | 7.65 | 7.79 | +1.96% | 70,483 | 54,481,653 |
| 2024-04-02 | 7.68 | 7.71 | 7.61 | 7.64 | +0.13% | 68,145 | 52,169,577 |
| 2024-04-01 | 7.46 | 7.64 | 7.45 | 7.63 | +3.11% | 92,278 | 69,913,277 |
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：