股票概览
6.91
-0.29%
-0.02
6.9
开盘价
7.07
最高价
6.88
最低价
275,288
成交量
数据更新至: 2024-06-28
技术指标
7.02
MA5 (5日均线)
7.02
MA10 (10日均线)
7.20
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 | 6.9 | 7.07 | 6.88 | 6.91 | -0.29% | 275,288 | 191,978,292 |
| 2024-06-27 | 7.08 | 7.11 | 6.9 | 6.93 | -2.94% | 283,061 | 197,679,078 |
| 2024-06-26 | 7.07 | 7.15 | 6.99 | 7.14 | +0.28% | 229,133 | 161,712,562 |
| 2024-06-25 | 7 | 7.22 | 6.98 | 7.12 | +1.86% | 364,612 | 259,931,489 |
| 2024-06-24 | 6.94 | 7.08 | 6.81 | 6.99 | +0.43% | 355,567 | 247,322,579 |
| 2024-06-21 | 7.05 | 7.11 | 6.95 | 6.96 | +0.58% | 282,403 | 198,234,188 |
| 2024-06-20 | 7.03 | 7.12 | 6.86 | 6.92 | -1.42% | 289,945 | 202,056,286 |
| 2024-06-19 | 7.11 | 7.15 | 6.99 | 7.02 | -1.4% | 293,352 | 206,703,358 |
| 2024-06-18 | 7.11 | 7.19 | 7.09 | 7.12 | +0.28% | 193,223 | 137,794,952 |
| 2024-06-17 | 7.24 | 7.25 | 7.09 | 7.1 | -0.98% | 277,244 | 198,428,851 |
| 2024-06-14 | 7.12 | 7.21 | 7.07 | 7.17 | +0.99% | 350,555 | 250,946,490 |
| 2024-06-13 | 7.48 | 7.53 | 7.03 | 7.1 | -5.08% | 622,364 | 447,245,884 |
| 2024-06-12 | 7.44 | 7.55 | 7.33 | 7.48 | +1.36% | 258,805 | 192,882,887 |
| 2024-06-11 | 7.46 | 7.55 | 7.3 | 7.38 | -1.86% | 281,683 | 207,850,123 |
| 2024-06-07 | 7.72 | 7.75 | 7.46 | 7.52 | -2.08% | 462,110 | 348,467,058 |
| 2024-06-06 | 7.46 | 7.71 | 7.46 | 7.68 | +2.67% | 536,644 | 409,878,316 |
| 2024-06-05 | 7.43 | 7.62 | 7.33 | 7.48 | +0.13% | 350,982 | 262,379,626 |
| 2024-06-04 | 7.16 | 7.52 | 7.11 | 7.47 | +3.75% | 432,467 | 315,890,195 |
| 2024-06-03 | 7.25 | 7.33 | 7.12 | 7.2 | -1.23% | 422,667 | 304,469,922 |
| 2024-05-31 | 7.32 | 7.41 | 7.21 | 7.29 | -0.82% | 441,288 | 321,874,150 |
| 2024-05-30 | 7.45 | 7.55 | 7.33 | 7.35 | -3.92% | 456,644 | 339,364,471 |
| 2024-05-29 | 7.58 | 7.72 | 7.55 | 7.65 | +0.39% | 309,576 | 236,340,120 |
| 2024-05-28 | 7.77 | 7.87 | 7.59 | 7.62 | -2.18% | 388,603 | 300,427,415 |
| 2024-05-27 | 7.81 | 7.84 | 7.63 | 7.79 | +0.52% | 350,294 | 270,526,729 |
| 2024-05-24 | 7.66 | 7.88 | 7.66 | 7.75 | +0.39% | 340,025 | 265,219,561 |
| 2024-05-23 | 7.9 | 7.9 | 7.65 | 7.72 | -4.57% | 658,421 | 509,892,374 |
| 2024-05-22 | 8.08 | 8.24 | 7.99 | 8.09 | +1.25% | 568,009 | 461,175,780 |
| 2024-05-21 | 8.13 | 8.28 | 7.91 | 7.99 | -1.84% | 590,493 | 473,846,418 |
| 2024-05-20 | 7.86 | 8.15 | 7.85 | 8.14 | +5.3% | 967,949 | 775,112,252 |
| 2024-05-17 | 7.68 | 7.74 | 7.46 | 7.73 | +3.48% | 479,360 | 364,767,935 |
| 2024-05-16 | 7.46 | 7.58 | 7.4 | 7.47 | +0.13% | 349,320 | 261,566,660 |
| 2024-05-15 | 7.49 | 7.57 | 7.33 | 7.46 | -1.06% | 475,315 | 354,144,185 |
| 2024-05-14 | 7.67 | 7.69 | 7.46 | 7.54 | -1.57% | 598,546 | 450,896,961 |
| 2024-05-13 | 7.78 | 7.82 | 7.57 | 7.66 | -2.05% | 417,966 | 320,379,843 |
| 2024-05-10 | 7.66 | 7.86 | 7.6 | 7.82 | +1.56% | 510,158 | 394,995,061 |
| 2024-05-09 | 7.59 | 7.73 | 7.56 | 7.7 | +1.58% | 419,872 | 321,988,327 |
| 2024-05-08 | 7.57 | 7.66 | 7.48 | 7.58 | -1.17% | 450,368 | 340,524,734 |
| 2024-05-07 | 7.73 | 7.78 | 7.57 | 7.67 | -1.03% | 674,837 | 517,029,000 |
| 2024-05-06 | 7.24 | 7.82 | 7.19 | 7.75 | +7.94% | 1,096,638 | 825,314,984 |
| 2024-04-30 | 7.18 | 7.33 | 7.13 | 7.18 | -0.69% | 453,568 | 327,477,847 |
| 2024-04-29 | 6.98 | 7.28 | 6.95 | 7.23 | +2.99% | 632,271 | 451,195,404 |
| 2024-04-26 | 6.83 | 7.07 | 6.75 | 7.02 | +1.89% | 629,880 | 435,982,458 |
| 2024-04-25 | 6.82 | 7.02 | 6.74 | 6.89 | +3.61% | 649,935 | 447,215,082 |
| 2024-04-24 | 6.75 | 6.78 | 6.57 | 6.65 | -0.15% | 536,906 | 356,604,428 |
| 2024-04-23 | 6.83 | 6.95 | 6.61 | 6.66 | -3.48% | 576,710 | 388,508,968 |
| 2024-04-22 | 7.09 | 7.24 | 6.88 | 6.9 | -2.95% | 813,551 | 572,253,357 |
| 2024-04-19 | 6.85 | 7.17 | 6.81 | 7.11 | +1.86% | 1,117,344 | 788,106,627 |
| 2024-04-18 | 6.81 | 7.01 | 6.64 | 6.98 | +7.55% | 1,335,451 | 914,992,339 |
| 2024-04-17 | 6.38 | 6.49 | 6.36 | 6.49 | +2.04% | 577,225 | 370,793,864 |
| 2024-04-16 | 6.28 | 6.54 | 6.24 | 6.36 | +1.6% | 1,093,750 | 699,755,420 |
| 2024-04-15 | 6.17 | 6.29 | 6.11 | 6.26 | +1.46% | 427,656 | 266,413,061 |
| 2024-04-12 | 6.18 | 6.23 | 6.15 | 6.17 | -0.48% | 241,798 | 149,537,722 |
| 2024-04-11 | 6.13 | 6.3 | 6.07 | 6.2 | +0.16% | 353,208 | 218,874,358 |
| 2024-04-10 | 6.2 | 6.26 | 6.14 | 6.19 | -0.48% | 269,896 | 167,377,745 |
| 2024-04-09 | 6.11 | 6.27 | 6.09 | 6.22 | +1.8% | 387,749 | 240,217,288 |
| 2024-04-08 | 6.15 | 6.35 | 6.07 | 6.11 | -0.97% | 576,610 | 358,636,325 |
| 2024-04-03 | 6.07 | 6.18 | 6.06 | 6.17 | +1.98% | 390,611 | 239,425,933 |
| 2024-04-02 | 5.88 | 6.05 | 5.88 | 6.05 | +2.54% | 355,842 | 213,948,668 |
| 2024-04-01 | 5.71 | 5.91 | 5.71 | 5.9 | +3.51% | 305,364 | 178,541,491 |
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：