股票概览
6.67
-1.33%
-0.09
6.73
开盘价
6.9
最高价
6.66
最低价
101,813
成交量
数据更新至: 2024-06-28
技术指标
6.72
MA5 (5日均线)
6.88
MA10 (10日均线)
7.26
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 | 6.73 | 6.9 | 6.66 | 6.67 | -1.33% | 101,813 | 68,920,571 |
| 2024-06-27 | 6.94 | 6.95 | 6.74 | 6.76 | -2.31% | 105,414 | 72,000,795 |
| 2024-06-26 | 6.63 | 6.96 | 6.54 | 6.92 | +4.85% | 123,721 | 83,633,586 |
| 2024-06-25 | 6.68 | 6.76 | 6.52 | 6.6 | -0.9% | 124,967 | 82,800,985 |
| 2024-06-24 | 6.93 | 6.98 | 6.66 | 6.66 | -3.76% | 141,104 | 95,441,005 |
| 2024-06-21 | 6.91 | 6.99 | 6.82 | 6.92 | +0.29% | 93,191 | 64,343,169 |
| 2024-06-20 | 7.07 | 7.15 | 6.89 | 6.9 | -2.82% | 142,261 | 99,380,414 |
| 2024-06-19 | 7.27 | 7.28 | 7.08 | 7.1 | -1.39% | 91,347 | 65,273,380 |
| 2024-06-18 | 7.1 | 7.32 | 7.1 | 7.2 | +1.41% | 132,887 | 95,873,814 |
| 2024-06-17 | 7.2 | 7.2 | 7.07 | 7.1 | -1.66% | 144,399 | 102,778,363 |
| 2024-06-14 | 7.25 | 7.3 | 7.02 | 7.22 | -1.23% | 216,192 | 154,173,802 |
| 2024-06-13 | 7.55 | 7.66 | 7.26 | 7.31 | -3.18% | 208,580 | 153,315,331 |
| 2024-06-12 | 7.66 | 7.79 | 7.55 | 7.55 | -1.56% | 95,903 | 73,458,456 |
| 2024-06-11 | 7.47 | 7.71 | 7.22 | 7.67 | +2.68% | 131,986 | 99,052,909 |
| 2024-06-07 | 7.47 | 7.62 | 7.26 | 7.47 | +3.03% | 133,071 | 98,892,017 |
| 2024-06-06 | 7.72 | 7.85 | 7.18 | 7.25 | -5.84% | 218,401 | 161,838,709 |
| 2024-06-05 | 7.84 | 7.92 | 7.7 | 7.7 | -2.41% | 110,270 | 85,860,134 |
| 2024-06-04 | 7.87 | 7.95 | 7.76 | 7.89 | -0.63% | 115,605 | 90,504,933 |
| 2024-06-03 | 8.3 | 8.37 | 7.89 | 7.94 | -5.36% | 226,665 | 182,457,903 |
| 2024-05-31 | 8 | 8.56 | 8 | 8.39 | +4.88% | 234,714 | 196,614,346 |
| 2024-05-30 | 8.09 | 8.11 | 7.74 | 8 | -1.72% | 155,083 | 123,135,887 |
| 2024-05-29 | 8.47 | 8.47 | 8 | 8.14 | -3.78% | 246,400 | 201,289,118 |
| 2024-05-28 | 8.55 | 8.67 | 8.42 | 8.46 | -3.09% | 166,806 | 142,101,588 |
| 2024-05-27 | 8.85 | 8.86 | 8.36 | 8.73 | -1.58% | 305,243 | 262,435,999 |
| 2024-05-24 | 8.15 | 8.87 | 8.04 | 8.87 | +10.05% | 312,797 | 267,007,076 |
| 2024-05-23 | 8.5 | 8.5 | 8.06 | 8.06 | -5.51% | 155,803 | 127,941,585 |
| 2024-05-22 | 8.33 | 8.66 | 8.24 | 8.53 | +3.52% | 178,618 | 150,809,543 |
| 2024-05-21 | 8.42 | 8.45 | 8.21 | 8.24 | -1.55% | 83,714 | 69,429,381 |
| 2024-05-20 | 8.33 | 8.52 | 8.23 | 8.37 | +0.72% | 113,062 | 94,828,167 |
| 2024-05-17 | 8.2 | 8.32 | 8.14 | 8.31 | +1.71% | 102,001 | 83,998,520 |
| 2024-05-16 | 8.17 | 8.33 | 8.15 | 8.17 | +0.25% | 92,770 | 76,398,202 |
| 2024-05-15 | 8.23 | 8.33 | 8.09 | 8.15 | -1.09% | 94,648 | 77,860,277 |
| 2024-05-14 | 8.23 | 8.36 | 8.13 | 8.24 | +0.86% | 99,789 | 82,183,063 |
| 2024-05-13 | 8.47 | 8.47 | 8.07 | 8.17 | -3.54% | 123,723 | 101,604,089 |
| 2024-05-10 | 8.74 | 8.77 | 8.37 | 8.47 | -2.64% | 111,833 | 95,321,436 |
| 2024-05-09 | 8.72 | 8.86 | 8.65 | 8.7 | +0.58% | 83,289 | 72,760,169 |
| 2024-05-08 | 9 | 9 | 8.62 | 8.65 | -3.46% | 118,164 | 103,361,516 |
| 2024-05-07 | 9.18 | 9.18 | 8.92 | 8.96 | -1.54% | 105,231 | 94,889,362 |
| 2024-05-06 | 9.08 | 9.33 | 9.07 | 9.1 | +1.11% | 121,918 | 112,009,067 |
| 2024-04-30 | 9.12 | 9.14 | 8.86 | 9 | -1.32% | 105,537 | 94,894,160 |
| 2024-04-29 | 8.68 | 9.15 | 8.68 | 9.12 | +6.29% | 163,015 | 146,696,851 |
| 2024-04-26 | 8.38 | 8.68 | 8.26 | 8.58 | +3.25% | 132,123 | 112,238,176 |
| 2024-04-25 | 8.41 | 8.44 | 8.25 | 8.31 | -0.6% | 94,739 | 79,030,034 |
| 2024-04-24 | 8.22 | 8.38 | 8.2 | 8.36 | +1.33% | 89,256 | 74,278,659 |
| 2024-04-23 | 8.17 | 8.35 | 8.08 | 8.25 | +1.98% | 115,700 | 95,305,323 |
| 2024-04-22 | 8.1 | 8.16 | 7.78 | 8.09 | +0.62% | 108,495 | 87,167,357 |
| 2024-04-19 | 8.18 | 8.22 | 7.96 | 8.04 | -1.95% | 120,011 | 96,734,293 |
| 2024-04-18 | 8.23 | 8.43 | 8.11 | 8.2 | -1.8% | 141,018 | 116,747,840 |
| 2024-04-17 | 8 | 8.36 | 7.97 | 8.35 | +6.64% | 173,481 | 141,733,088 |
| 2024-04-16 | 8.4 | 8.49 | 7.8 | 7.83 | -6.23% | 231,413 | 184,650,253 |
| 2024-04-15 | 8.65 | 8.87 | 8.18 | 8.35 | -6.91% | 289,975 | 245,484,858 |
| 2024-04-12 | 9.11 | 9.22 | 8.95 | 8.97 | -1.54% | 90,564 | 81,885,675 |
| 2024-04-11 | 9.13 | 9.25 | 9.06 | 9.11 | -0.55% | 91,026 | 83,280,352 |
| 2024-04-10 | 9.39 | 9.39 | 9.05 | 9.16 | -2.55% | 108,027 | 98,786,605 |
| 2024-04-09 | 9.2 | 9.42 | 9.1 | 9.4 | +2.29% | 109,475 | 101,372,279 |
| 2024-04-08 | 9.38 | 9.43 | 9.02 | 9.19 | -2.55% | 132,035 | 121,861,294 |
| 2024-04-03 | 9.82 | 9.83 | 9.39 | 9.43 | -3.78% | 191,521 | 182,859,916 |
| 2024-04-02 | 10.12 | 10.18 | 9.75 | 9.8 | -3.73% | 200,660 | 198,767,010 |
| 2024-04-01 | 10.02 | 10.21 | 10 | 10.18 | +1.09% | 167,517 | 169,234,549 |
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：