股票概览
6.84
+0.88%
+0.06
6.78
开盘价
6.9
最高价
6.73
最低价
45,673
成交量
数据更新至: 2024-06-28
技术指标
6.85
MA5 (5日均线)
6.99
MA10 (10日均线)
7.22
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 | 6.78 | 6.9 | 6.73 | 6.84 | +0.88% | 45,673 | 31,288,717 |
| 2024-06-27 | 6.91 | 6.92 | 6.77 | 6.78 | -2.73% | 53,689 | 36,712,954 |
| 2024-06-26 | 6.86 | 6.99 | 6.81 | 6.97 | +1.46% | 56,152 | 38,720,705 |
| 2024-06-25 | 6.8 | 6.93 | 6.8 | 6.87 | +1.18% | 55,272 | 37,996,202 |
| 2024-06-24 | 6.9 | 6.93 | 6.75 | 6.79 | -2.44% | 56,199 | 38,381,170 |
| 2024-06-21 | 7 | 7.04 | 6.93 | 6.96 | -1.42% | 41,212 | 28,790,740 |
| 2024-06-20 | 7.14 | 7.2 | 7.05 | 7.06 | -1.53% | 51,328 | 36,441,806 |
| 2024-06-19 | 7.33 | 7.33 | 7.15 | 7.17 | -1.51% | 50,044 | 36,046,997 |
| 2024-06-18 | 7.18 | 7.29 | 7.15 | 7.28 | +1.39% | 51,661 | 37,422,530 |
| 2024-06-17 | 7.2 | 7.26 | 7.14 | 7.18 | -1.64% | 56,920 | 40,930,232 |
| 2024-06-14 | 7.28 | 7.33 | 7.2 | 7.3 | +0.41% | 53,399 | 38,824,552 |
| 2024-06-13 | 7.43 | 7.45 | 7.24 | 7.27 | -2.55% | 75,456 | 55,241,243 |
| 2024-06-12 | 7.35 | 7.5 | 7.35 | 7.46 | +1.08% | 47,185 | 35,161,291 |
| 2024-06-11 | 7.46 | 7.46 | 7.29 | 7.38 | -1.6% | 81,437 | 59,961,108 |
| 2024-06-07 | 7.39 | 7.52 | 7.31 | 7.5 | +2.6% | 82,009 | 60,915,388 |
| 2024-06-06 | 7.42 | 7.49 | 7.23 | 7.31 | -1.35% | 94,220 | 69,096,997 |
| 2024-06-05 | 7.58 | 7.6 | 7.41 | 7.41 | -2.63% | 60,548 | 45,388,045 |
| 2024-06-04 | 7.55 | 7.63 | 7.43 | 7.61 | +0.53% | 61,765 | 46,522,038 |
| 2024-06-03 | 7.71 | 7.73 | 7.51 | 7.57 | -2.7% | 92,402 | 70,117,612 |
| 2024-05-31 | 7.82 | 7.88 | 7.75 | 7.78 | -1.02% | 92,950 | 72,528,057 |
| 2024-05-30 | 7.98 | 8.12 | 7.84 | 7.86 | -1.13% | 121,559 | 97,117,764 |
| 2024-05-29 | 7.91 | 7.99 | 7.87 | 7.95 | +0.25% | 74,503 | 59,133,521 |
| 2024-05-28 | 8.1 | 8.11 | 7.93 | 7.93 | -2.22% | 93,282 | 74,657,818 |
| 2024-05-27 | 8.04 | 8.14 | 7.95 | 8.11 | +1.76% | 111,495 | 89,746,602 |
| 2024-05-24 | 7.95 | 8.07 | 7.92 | 7.97 | +0.13% | 84,971 | 68,090,347 |
| 2024-05-23 | 8.13 | 8.18 | 7.92 | 7.96 | -3.52% | 161,730 | 129,571,035 |
| 2024-05-22 | 8.37 | 8.42 | 8.2 | 8.25 | -0.72% | 127,454 | 105,776,929 |
| 2024-05-21 | 8.55 | 8.61 | 8.27 | 8.31 | -3.37% | 215,547 | 181,012,627 |
| 2024-05-20 | 8.29 | 8.65 | 8.25 | 8.6 | +3.86% | 316,207 | 268,632,854 |
| 2024-05-17 | 8.17 | 8.3 | 8 | 8.28 | +3.11% | 228,559 | 187,252,000 |
| 2024-05-16 | 7.98 | 8.1 | 7.97 | 8.03 | +0.88% | 100,602 | 80,863,845 |
| 2024-05-15 | 7.97 | 8.02 | 7.89 | 7.96 | -1% | 103,859 | 82,607,142 |
| 2024-05-14 | 8.04 | 8.12 | 8.02 | 8.04 | 0% | 92,188 | 74,227,850 |
| 2024-05-13 | 8.1 | 8.15 | 7.97 | 8.04 | -1.95% | 142,872 | 114,867,724 |
| 2024-05-10 | 8.25 | 8.31 | 8.14 | 8.2 | -0.97% | 169,121 | 138,947,966 |
| 2024-05-09 | 8.2 | 8.32 | 8.15 | 8.28 | +0.49% | 223,879 | 184,540,912 |
| 2024-05-08 | 8.13 | 8.66 | 8.07 | 8.24 | +1.73% | 412,912 | 343,532,395 |
| 2024-05-07 | 7.91 | 8.1 | 7.9 | 8.1 | +2.27% | 297,133 | 238,673,726 |
| 2024-05-06 | 7.72 | 7.95 | 7.64 | 7.92 | +3.66% | 256,397 | 200,554,431 |
| 2024-04-30 | 7.59 | 7.96 | 7.55 | 7.64 | +3.8% | 374,772 | 290,593,851 |
| 2024-04-29 | 7.26 | 7.38 | 7.17 | 7.36 | +0.82% | 141,840 | 103,445,797 |
| 2024-04-26 | 7.3 | 7.37 | 7.2 | 7.3 | -1.48% | 186,421 | 135,419,253 |
| 2024-04-25 | 7.27 | 7.57 | 7.26 | 7.41 | +2.63% | 230,589 | 172,027,302 |
| 2024-04-24 | 7.03 | 7.24 | 6.99 | 7.22 | +3.74% | 109,298 | 78,007,331 |
| 2024-04-23 | 7.18 | 7.22 | 6.96 | 6.96 | -4.13% | 133,159 | 93,804,280 |
| 2024-04-22 | 7.51 | 7.57 | 7.23 | 7.26 | -2.55% | 152,048 | 111,823,033 |
| 2024-04-19 | 7.23 | 7.58 | 7.23 | 7.45 | +2.48% | 234,328 | 174,278,509 |
| 2024-04-18 | 7.31 | 7.57 | 7.17 | 7.27 | +3.86% | 230,429 | 168,459,767 |
| 2024-04-17 | 6.72 | 7.01 | 6.72 | 7 | +4.79% | 91,524 | 63,471,327 |
| 2024-04-16 | 7.1 | 7.11 | 6.65 | 6.68 | -6.44% | 155,846 | 106,327,551 |
| 2024-04-15 | 7.27 | 7.36 | 7.02 | 7.14 | -2.59% | 120,504 | 86,571,837 |
| 2024-04-12 | 7.27 | 7.39 | 7.21 | 7.33 | +0.55% | 77,430 | 56,527,541 |
| 2024-04-11 | 7.2 | 7.39 | 7.13 | 7.29 | +0.55% | 68,748 | 50,139,826 |
| 2024-04-10 | 7.31 | 7.36 | 7.2 | 7.25 | -1.23% | 65,268 | 47,459,936 |
| 2024-04-09 | 7.2 | 7.36 | 7.17 | 7.34 | +1.1% | 68,741 | 50,128,788 |
| 2024-04-08 | 7.32 | 7.43 | 7.22 | 7.26 | -1.76% | 95,187 | 69,866,466 |
| 2024-04-03 | 7.31 | 7.45 | 7.3 | 7.39 | +1.09% | 125,103 | 92,197,701 |
| 2024-04-02 | 7.15 | 7.32 | 7.15 | 7.31 | +2.38% | 122,250 | 88,773,149 |
| 2024-04-01 | 7.01 | 7.14 | 6.99 | 7.14 | +2.29% | 78,622 | 55,737,104 |
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：