股票概览
6.82
+1.49%
+0.1
6.7
开盘价
6.98
最高价
6.63
最低价
58,982
成交量
数据更新至: 2024-06-28
技术指标
6.71
MA5 (5日均线)
6.91
MA10 (10日均线)
6.91
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 | 6.7 | 6.98 | 6.63 | 6.82 | +1.49% | 58,982 | 40,450,144 |
| 2024-06-27 | 6.92 | 6.92 | 6.68 | 6.72 | -2.61% | 49,750 | 33,797,317 |
| 2024-06-26 | 6.45 | 6.94 | 6.36 | 6.9 | +6.48% | 60,066 | 40,098,150 |
| 2024-06-25 | 6.57 | 6.65 | 6.41 | 6.48 | -2.11% | 60,825 | 39,601,562 |
| 2024-06-24 | 6.92 | 6.99 | 6.6 | 6.62 | -5.7% | 59,309 | 40,104,932 |
| 2024-06-21 | 6.97 | 7.1 | 6.82 | 7.02 | +0.14% | 50,055 | 34,947,131 |
| 2024-06-20 | 7.23 | 7.29 | 7 | 7.01 | -2.91% | 55,229 | 39,399,707 |
| 2024-06-19 | 7.26 | 7.39 | 7.2 | 7.22 | -0.82% | 48,546 | 35,261,308 |
| 2024-06-18 | 7.01 | 7.3 | 7.01 | 7.28 | +3.26% | 74,968 | 54,166,988 |
| 2024-06-17 | 6.99 | 7.13 | 6.95 | 7.05 | +0.71% | 44,697 | 31,542,439 |
| 2024-06-14 | 6.89 | 7.04 | 6.84 | 7 | +0.86% | 53,264 | 36,981,750 |
| 2024-06-13 | 6.88 | 7.04 | 6.88 | 6.94 | +0.87% | 50,636 | 35,208,271 |
| 2024-06-12 | 6.77 | 7.04 | 6.7 | 6.88 | +1.47% | 57,393 | 39,763,118 |
| 2024-06-11 | 6.62 | 6.81 | 6.37 | 6.78 | +2.42% | 61,049 | 40,452,625 |
| 2024-06-07 | 6.6 | 6.76 | 6.49 | 6.62 | +2.32% | 60,999 | 40,428,483 |
| 2024-06-06 | 6.95 | 6.98 | 6.38 | 6.47 | -5.69% | 87,060 | 57,538,459 |
| 2024-06-05 | 7.05 | 7.05 | 6.78 | 6.86 | -0.58% | 67,246 | 46,472,556 |
| 2024-06-04 | 7.08 | 7.13 | 6.82 | 6.9 | -3.9% | 92,967 | 64,309,464 |
| 2024-06-03 | 7.38 | 7.5 | 7.11 | 7.18 | -3.62% | 78,897 | 57,408,414 |
| 2024-05-31 | 7.27 | 7.52 | 7.23 | 7.45 | +3.33% | 63,901 | 47,407,023 |
| 2024-05-30 | 7.21 | 7.28 | 6.97 | 7.21 | +1.12% | 60,309 | 43,277,140 |
| 2024-05-29 | 7.24 | 7.26 | 7.07 | 7.13 | -0.14% | 57,475 | 41,197,299 |
| 2024-05-28 | 7.14 | 7.32 | 7.02 | 7.14 | -0.42% | 93,259 | 67,093,136 |
| 2024-05-27 | 7.29 | 7.37 | 6.96 | 7.17 | -4.91% | 143,673 | 102,363,414 |
| 2024-05-24 | 7.73 | 7.82 | 7.54 | 7.54 | -2.46% | 47,475 | 36,316,027 |
| 2024-05-23 | 7.91 | 7.92 | 7.7 | 7.73 | -2.15% | 42,716 | 33,235,505 |
| 2024-05-22 | 7.8 | 7.92 | 7.73 | 7.9 | +1.41% | 35,528 | 27,923,672 |
| 2024-05-21 | 7.93 | 7.93 | 7.74 | 7.79 | -1.27% | 50,014 | 39,024,586 |
| 2024-05-20 | 7.95 | 8.08 | 7.8 | 7.89 | -0.63% | 74,663 | 59,385,185 |
| 2024-05-17 | 7.81 | 7.95 | 7.72 | 7.94 | +1.93% | 56,477 | 44,430,706 |
| 2024-05-16 | 7.72 | 7.94 | 7.72 | 7.79 | +1.04% | 47,362 | 37,086,556 |
| 2024-05-15 | 7.79 | 7.97 | 7.65 | 7.71 | -0.64% | 51,170 | 39,867,675 |
| 2024-05-14 | 7.64 | 7.87 | 7.63 | 7.76 | +1.97% | 80,301 | 62,238,211 |
| 2024-05-13 | 7.93 | 7.93 | 7.58 | 7.61 | -4.4% | 85,622 | 65,875,949 |
| 2024-05-10 | 8.08 | 8.2 | 7.93 | 7.96 | -2.45% | 66,053 | 52,859,773 |
| 2024-05-09 | 8.07 | 8.28 | 8.07 | 8.16 | +0.49% | 55,750 | 45,617,465 |
| 2024-05-08 | 8.28 | 8.31 | 8.09 | 8.12 | -1.93% | 65,554 | 53,600,408 |
| 2024-05-07 | 8.21 | 8.32 | 8.16 | 8.28 | +0.61% | 64,216 | 53,030,926 |
| 2024-05-06 | 8.37 | 8.43 | 8.22 | 8.23 | +0.49% | 77,012 | 63,846,852 |
| 2024-04-30 | 8.2 | 8.33 | 8.06 | 8.19 | -0.36% | 90,166 | 73,978,364 |
| 2024-04-29 | 8.05 | 8.28 | 8.04 | 8.22 | +1.73% | 89,278 | 73,011,958 |
| 2024-04-26 | 7.73 | 8.13 | 7.73 | 8.08 | +3.86% | 92,844 | 74,371,609 |
| 2024-04-25 | 7.77 | 7.9 | 7.66 | 7.78 | +0.26% | 77,962 | 60,755,747 |
| 2024-04-24 | 7.33 | 7.77 | 7.27 | 7.76 | +6.45% | 109,779 | 83,324,487 |
| 2024-04-23 | 7.15 | 7.37 | 7.1 | 7.29 | +1.67% | 72,538 | 52,671,072 |
| 2024-04-22 | 7.2 | 7.36 | 6.8 | 7.17 | -1.65% | 122,135 | 87,208,788 |
| 2024-04-19 | 7.45 | 7.52 | 7.23 | 7.29 | -2.41% | 86,417 | 63,441,719 |
| 2024-04-18 | 7.54 | 7.69 | 7.27 | 7.47 | -1.58% | 118,190 | 88,322,172 |
| 2024-04-17 | 6.81 | 7.62 | 6.81 | 7.59 | +12.61% | 138,517 | 101,717,106 |
| 2024-04-16 | 7.46 | 7.62 | 6.72 | 6.74 | -10.96% | 136,935 | 95,939,948 |
| 2024-04-15 | 8 | 8.15 | 7.42 | 7.57 | -6.2% | 137,643 | 105,779,655 |
| 2024-04-12 | 8.19 | 8.28 | 8.05 | 8.07 | -1.1% | 80,234 | 65,398,474 |
| 2024-04-11 | 8.27 | 8.49 | 8.16 | 8.16 | -2.51% | 84,849 | 70,690,007 |
| 2024-04-10 | 8.72 | 8.74 | 8.29 | 8.37 | -4.56% | 99,192 | 83,868,035 |
| 2024-04-09 | 8.69 | 8.9 | 8.54 | 8.77 | +1.74% | 105,478 | 91,895,638 |
| 2024-04-08 | 8.82 | 8.88 | 8.61 | 8.62 | -3.36% | 105,406 | 91,885,871 |
| 2024-04-03 | 9.13 | 9.18 | 8.76 | 8.92 | -3.36% | 143,989 | 128,492,639 |
| 2024-04-02 | 9.28 | 9.58 | 9.12 | 9.23 | -1.49% | 247,131 | 230,005,182 |
| 2024-04-01 | 9.35 | 9.45 | 9.07 | 9.37 | +1.63% | 260,526 | 240,848,955 |
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：