股票概览
6.7
+0.9%
+0.06
6.63
开盘价
6.74
最高价
6.6
最低价
303,365
成交量
数据更新至: 2024-06-28
技术指标
6.71
MA5 (5日均线)
6.89
MA10 (10日均线)
7.36
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 | 6.63 | 6.74 | 6.6 | 6.7 | +0.9% | 303,365 | 203,036,917 |
| 2024-06-27 | 6.69 | 6.73 | 6.62 | 6.64 | -0.75% | 262,122 | 174,788,780 |
| 2024-06-26 | 6.74 | 6.76 | 6.58 | 6.69 | -0.74% | 355,305 | 236,276,152 |
| 2024-06-25 | 6.75 | 6.82 | 6.71 | 6.74 | -0.88% | 255,692 | 172,798,705 |
| 2024-06-24 | 6.97 | 6.99 | 6.76 | 6.8 | -3% | 337,063 | 230,607,593 |
| 2024-06-21 | 7.05 | 7.07 | 6.97 | 7.01 | -0.28% | 209,101 | 146,801,748 |
| 2024-06-20 | 7.05 | 7.11 | 7.03 | 7.03 | -0.42% | 218,026 | 154,006,017 |
| 2024-06-19 | 7.09 | 7.16 | 7.05 | 7.06 | -0.42% | 226,710 | 160,835,902 |
| 2024-06-18 | 7.12 | 7.15 | 7.02 | 7.09 | -0.56% | 228,808 | 161,933,291 |
| 2024-06-17 | 7.25 | 7.29 | 7.11 | 7.13 | -1.52% | 254,955 | 183,290,733 |
| 2024-06-14 | 7.3 | 7.35 | 7.21 | 7.24 | -0.96% | 308,142 | 224,199,125 |
| 2024-06-13 | 7.5 | 7.53 | 7.29 | 7.31 | -3.18% | 392,459 | 289,694,020 |
| 2024-06-12 | 7.4 | 7.59 | 7.32 | 7.55 | -5.51% | 528,617 | 393,878,896 |
| 2024-06-11 | 8.17 | 8.21 | 7.89 | 7.99 | -2.2% | 591,688 | 472,582,280 |
| 2024-06-07 | 8 | 8.17 | 7.99 | 8.17 | +2.38% | 401,710 | 325,110,711 |
| 2024-06-06 | 7.95 | 8.07 | 7.95 | 7.98 | +0.38% | 277,390 | 221,959,872 |
| 2024-06-05 | 8.09 | 8.18 | 7.95 | 7.95 | -1% | 260,809 | 209,729,957 |
| 2024-06-04 | 7.96 | 8.04 | 7.88 | 8.03 | +0.5% | 237,056 | 189,100,653 |
| 2024-06-03 | 8.1 | 8.12 | 7.93 | 7.99 | -1.72% | 269,078 | 215,700,230 |
| 2024-05-31 | 8.09 | 8.16 | 8.08 | 8.13 | +0.74% | 179,692 | 145,948,543 |
| 2024-05-30 | 8.22 | 8.26 | 8.05 | 8.07 | -1.82% | 275,863 | 224,960,333 |
| 2024-05-29 | 8.16 | 8.28 | 8.13 | 8.22 | +0.74% | 272,957 | 224,545,145 |
| 2024-05-28 | 8.19 | 8.25 | 8.16 | 8.16 | -0.37% | 233,422 | 191,458,926 |
| 2024-05-27 | 8.07 | 8.26 | 8.07 | 8.19 | +1.74% | 305,509 | 249,903,459 |
| 2024-05-24 | 8.11 | 8.18 | 8.04 | 8.05 | -0.49% | 195,072 | 158,044,768 |
| 2024-05-23 | 8.15 | 8.17 | 8.07 | 8.09 | -1.1% | 275,392 | 223,632,915 |
| 2024-05-22 | 8.23 | 8.33 | 8.17 | 8.18 | -0.37% | 332,217 | 274,066,783 |
| 2024-05-21 | 8.19 | 8.25 | 8.16 | 8.21 | +0.24% | 274,747 | 225,304,735 |
| 2024-05-20 | 8.03 | 8.24 | 8.02 | 8.19 | +2.38% | 413,615 | 336,251,325 |
| 2024-05-17 | 7.94 | 8.01 | 7.91 | 8 | +0.5% | 217,113 | 172,836,576 |
| 2024-05-16 | 7.89 | 7.98 | 7.89 | 7.96 | +0.89% | 313,634 | 249,067,174 |
| 2024-05-15 | 7.8 | 7.95 | 7.77 | 7.89 | +0.64% | 321,791 | 253,593,092 |
| 2024-05-14 | 7.92 | 7.95 | 7.7 | 7.84 | -1.38% | 525,825 | 410,146,646 |
| 2024-05-13 | 8 | 8.01 | 7.86 | 7.95 | -1% | 383,106 | 304,171,798 |
| 2024-05-10 | 8.01 | 8.04 | 7.95 | 8.03 | +0.25% | 338,563 | 270,985,529 |
| 2024-05-09 | 7.87 | 8.02 | 7.84 | 8.01 | +1.65% | 427,555 | 340,275,887 |
| 2024-05-08 | 7.8 | 7.95 | 7.78 | 7.88 | +0.77% | 493,690 | 389,880,876 |
| 2024-05-07 | 7.75 | 7.85 | 7.72 | 7.82 | +0.51% | 414,833 | 322,633,328 |
| 2024-05-06 | 7.52 | 7.79 | 7.47 | 7.78 | +3.87% | 629,901 | 480,655,398 |
| 2024-04-30 | 7.46 | 7.56 | 7.44 | 7.49 | +0.13% | 476,630 | 357,921,575 |
| 2024-04-29 | 7.45 | 7.49 | 7.25 | 7.48 | -2.35% | 769,156 | 566,770,936 |
| 2024-04-26 | 7.77 | 7.87 | 7.63 | 7.66 | -1.42% | 599,682 | 461,043,109 |
| 2024-04-25 | 7.72 | 7.86 | 7.72 | 7.77 | +1.04% | 423,052 | 329,192,272 |
| 2024-04-24 | 7.69 | 7.77 | 7.63 | 7.69 | -0.39% | 399,242 | 306,978,485 |
| 2024-04-23 | 7.89 | 7.91 | 7.69 | 7.72 | -3.5% | 596,231 | 463,640,079 |
| 2024-04-22 | 8.4 | 8.47 | 7.98 | 8 | -5.1% | 825,539 | 676,097,453 |
| 2024-04-19 | 8.38 | 8.51 | 8.36 | 8.43 | +0.36% | 591,017 | 499,453,959 |
| 2024-04-18 | 8.36 | 8.5 | 8.31 | 8.4 | +0.48% | 631,079 | 531,031,426 |
| 2024-04-17 | 8.27 | 8.36 | 8.22 | 8.36 | +0.6% | 546,954 | 454,249,306 |
| 2024-04-16 | 8.23 | 8.45 | 8.18 | 8.31 | +0.97% | 1,011,291 | 841,522,482 |
| 2024-04-15 | 8.04 | 8.29 | 7.95 | 8.23 | +3.78% | 1,037,877 | 845,354,195 |
| 2024-04-12 | 7.91 | 7.96 | 7.86 | 7.93 | +0.25% | 408,997 | 323,793,851 |
| 2024-04-11 | 7.76 | 8 | 7.74 | 7.91 | +1.54% | 675,453 | 532,368,799 |
| 2024-04-10 | 7.73 | 7.85 | 7.71 | 7.79 | +0.78% | 426,160 | 332,428,443 |
| 2024-04-09 | 7.79 | 7.84 | 7.66 | 7.73 | -0.9% | 385,417 | 298,211,171 |
| 2024-04-08 | 7.78 | 7.92 | 7.73 | 7.8 | -0.13% | 500,514 | 391,436,553 |
| 2024-04-03 | 7.61 | 7.82 | 7.6 | 7.81 | +2.76% | 595,059 | 458,802,004 |
| 2024-04-02 | 7.56 | 7.66 | 7.53 | 7.6 | +0.53% | 327,100 | 248,900,875 |
| 2024-04-01 | 7.51 | 7.57 | 7.43 | 7.56 | -0.92% | 369,953 | 278,160,805 |
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：