股票概览
6.91
+0.73%
+0.05
6.86
开盘价
6.99
最高价
6.84
最低价
74,589
成交量
数据更新至: 2024-06-28
技术指标
6.84
MA5 (5日均线)
7.03
MA10 (10日均线)
7.29
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 | 6.86 | 6.99 | 6.84 | 6.91 | +0.73% | 74,589 | 51,703,631 |
| 2024-06-27 | 6.89 | 7.04 | 6.82 | 6.86 | -0.72% | 97,533 | 67,665,366 |
| 2024-06-26 | 6.85 | 6.92 | 6.65 | 6.91 | +0.88% | 94,413 | 64,204,578 |
| 2024-06-25 | 6.65 | 6.94 | 6.64 | 6.85 | +3.01% | 121,629 | 82,836,504 |
| 2024-06-24 | 6.97 | 6.97 | 6.61 | 6.65 | -4.73% | 109,464 | 73,600,561 |
| 2024-06-21 | 7.06 | 7.14 | 6.95 | 6.98 | -0.99% | 52,527 | 36,908,071 |
| 2024-06-20 | 7.25 | 7.31 | 7.05 | 7.05 | -3.42% | 84,714 | 60,451,907 |
| 2024-06-19 | 7.4 | 7.41 | 7.26 | 7.3 | -1.35% | 56,705 | 41,507,994 |
| 2024-06-18 | 7.37 | 7.41 | 7.35 | 7.4 | +0.41% | 56,317 | 41,552,393 |
| 2024-06-17 | 7.33 | 7.4 | 7.29 | 7.37 | -0.14% | 45,815 | 33,672,120 |
| 2024-06-14 | 7.32 | 7.43 | 7.23 | 7.38 | +1.23% | 68,923 | 50,821,751 |
| 2024-06-13 | 7.4 | 7.43 | 7.28 | 7.29 | -1.35% | 59,790 | 43,758,366 |
| 2024-06-12 | 7.31 | 7.4 | 7.27 | 7.39 | +0.96% | 60,387 | 44,487,155 |
| 2024-06-11 | 7.3 | 7.35 | 7.13 | 7.32 | -0.14% | 66,188 | 48,055,611 |
| 2024-06-07 | 7.23 | 7.38 | 7.21 | 7.33 | +1.38% | 78,377 | 57,247,263 |
| 2024-06-06 | 7.69 | 7.79 | 7.2 | 7.23 | -6.23% | 174,487 | 128,308,457 |
| 2024-06-05 | 7.84 | 7.9 | 7.71 | 7.71 | -2.41% | 58,486 | 45,703,312 |
| 2024-06-04 | 7.9 | 7.92 | 7.7 | 7.9 | -0.13% | 66,268 | 51,956,963 |
| 2024-06-03 | 8.06 | 8.1 | 7.8 | 7.91 | -1.86% | 91,144 | 72,090,201 |
| 2024-05-31 | 8 | 8.07 | 8 | 8.06 | +0.5% | 49,955 | 40,136,514 |
| 2024-05-30 | 8.14 | 8.15 | 8 | 8.02 | -1.96% | 82,190 | 66,122,465 |
| 2024-05-29 | 8.12 | 8.2 | 8.08 | 8.18 | +0.86% | 69,225 | 56,493,330 |
| 2024-05-28 | 8.14 | 8.24 | 8.08 | 8.11 | -0.98% | 62,454 | 50,797,038 |
| 2024-05-27 | 8.28 | 8.32 | 8.11 | 8.19 | -0.61% | 72,013 | 58,811,936 |
| 2024-05-24 | 8.26 | 8.35 | 8.23 | 8.24 | -0.36% | 64,623 | 53,526,360 |
| 2024-05-23 | 8.37 | 8.4 | 8.24 | 8.27 | -1.66% | 102,769 | 85,180,229 |
| 2024-05-22 | 8.46 | 8.5 | 8.36 | 8.41 | -0.94% | 124,434 | 104,447,611 |
| 2024-05-21 | 8.5 | 8.68 | 8.44 | 8.49 | -1.51% | 161,617 | 137,802,801 |
| 2024-05-20 | 8.75 | 8.83 | 8.57 | 8.62 | +1.06% | 271,689 | 235,629,346 |
| 2024-05-17 | 8.5 | 8.55 | 8.4 | 8.53 | +0.47% | 124,605 | 105,448,835 |
| 2024-05-16 | 8.34 | 8.65 | 8.33 | 8.49 | +2.04% | 208,358 | 177,466,197 |
| 2024-05-15 | 8.35 | 8.4 | 8.28 | 8.32 | -1.07% | 89,090 | 74,290,158 |
| 2024-05-14 | 8.37 | 8.51 | 8.31 | 8.41 | +0.48% | 128,882 | 108,301,426 |
| 2024-05-13 | 8.6 | 8.62 | 8.29 | 8.37 | -4.23% | 232,054 | 194,858,286 |
| 2024-05-10 | 8.43 | 9.2 | 8.41 | 8.74 | +3.68% | 460,733 | 405,727,729 |
| 2024-05-09 | 8.33 | 8.5 | 8.3 | 8.43 | +1.57% | 129,764 | 109,019,407 |
| 2024-05-08 | 8.43 | 8.44 | 8.25 | 8.3 | -1.54% | 109,250 | 90,712,977 |
| 2024-05-07 | 8.57 | 8.58 | 8.36 | 8.43 | -1.4% | 145,504 | 122,884,440 |
| 2024-05-06 | 8.67 | 8.7 | 8.41 | 8.55 | -1.38% | 185,653 | 158,169,659 |
| 2024-04-30 | 8.8 | 8.81 | 8.5 | 8.67 | -1.59% | 217,921 | 188,162,114 |
| 2024-04-29 | 8.56 | 8.88 | 8.41 | 8.81 | +2.92% | 258,678 | 225,942,316 |
| 2024-04-26 | 8.44 | 8.61 | 8.42 | 8.56 | +1.42% | 187,642 | 159,868,471 |
| 2024-04-25 | 8.32 | 8.52 | 8.29 | 8.44 | +0.12% | 148,489 | 125,081,829 |
| 2024-04-24 | 8.3 | 8.47 | 8.26 | 8.43 | +1.44% | 144,467 | 121,456,585 |
| 2024-04-23 | 8.47 | 8.56 | 8.3 | 8.31 | -3.26% | 201,599 | 169,545,593 |
| 2024-04-22 | 8.15 | 8.68 | 7.79 | 8.59 | +6.58% | 347,387 | 287,386,187 |
| 2024-04-19 | 8.3 | 8.3 | 7.93 | 8.06 | -3.36% | 247,637 | 199,880,701 |
| 2024-04-18 | 8.42 | 8.66 | 8.28 | 8.34 | -2.46% | 248,021 | 210,034,608 |
| 2024-04-17 | 7.8 | 8.95 | 7.8 | 8.55 | +0.23% | 365,711 | 313,157,087 |
| 2024-04-16 | 8.63 | 9.07 | 8.53 | 8.53 | -10.02% | 203,099 | 175,051,044 |
| 2024-04-15 | 10.2 | 10.33 | 9.48 | 9.48 | -9.97% | 489,046 | 477,192,337 |
| 2024-04-12 | 10.53 | 10.98 | 10.39 | 10.53 | -2.05% | 577,490 | 615,161,915 |
| 2024-04-11 | 10.02 | 11 | 9.84 | 10.75 | +6.02% | 635,681 | 663,195,861 |
| 2024-04-10 | 9.95 | 10.49 | 9.89 | 10.14 | -0.39% | 436,651 | 444,127,142 |
| 2024-04-09 | 9.5 | 10.3 | 9.42 | 10.18 | +5.06% | 551,316 | 550,506,300 |
| 2024-04-08 | 9.42 | 9.98 | 9.34 | 9.69 | +3.64% | 408,293 | 394,389,760 |
| 2024-04-03 | 9.27 | 9.45 | 9.15 | 9.35 | +0.75% | 154,751 | 143,914,095 |
| 2024-04-02 | 9.35 | 9.43 | 9.21 | 9.28 | -0.43% | 150,504 | 140,069,929 |
| 2024-04-01 | 9.17 | 9.33 | 9.13 | 9.32 | +2.19% | 150,510 | 139,203,533 |
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：