股票概览
6.97
+2.65%
+0.18
6.78
开盘价
6.98
最高价
6.68
最低价
40,999
成交量
数据更新至: 2024-06-28
技术指标
6.88
MA5 (5日均线)
6.92
MA10 (10日均线)
6.87
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 | 6.98 | 6.68 | 6.97 | +2.65% | 40,999 | 28,245,208 |
| 2024-06-27 | 6.81 | 6.93 | 6.73 | 6.79 | -0.29% | 40,246 | 27,539,435 |
| 2024-06-26 | 6.67 | 6.81 | 6.4 | 6.81 | 0% | 50,332 | 33,363,342 |
| 2024-06-25 | 7 | 7.06 | 6.77 | 6.81 | -3.27% | 57,250 | 39,415,659 |
| 2024-06-24 | 7.15 | 7.21 | 6.92 | 7.04 | -1.81% | 46,317 | 32,610,871 |
| 2024-06-21 | 6.9 | 7.28 | 6.88 | 7.17 | +3.91% | 78,656 | 56,127,344 |
| 2024-06-20 | 6.86 | 6.97 | 6.76 | 6.9 | 0% | 36,920 | 25,403,415 |
| 2024-06-19 | 6.87 | 6.98 | 6.81 | 6.9 | -1.15% | 41,036 | 28,376,669 |
| 2024-06-18 | 6.86 | 7.04 | 6.76 | 6.98 | +1.9% | 39,837 | 27,675,295 |
| 2024-06-17 | 6.79 | 6.93 | 6.69 | 6.85 | -1.3% | 34,837 | 23,800,360 |
| 2024-06-14 | 6.94 | 7.07 | 6.85 | 6.94 | 0% | 37,081 | 25,849,001 |
| 2024-06-13 | 6.98 | 7.05 | 6.9 | 6.94 | -0.29% | 33,415 | 23,297,055 |
| 2024-06-12 | 6.85 | 7.04 | 6.81 | 6.96 | -0.71% | 54,101 | 37,567,263 |
| 2024-06-11 | 6.76 | 7.09 | 6.7 | 7.01 | +2.34% | 67,252 | 46,693,164 |
| 2024-06-07 | 6.62 | 6.87 | 6.58 | 6.85 | +6.7% | 54,981 | 37,075,026 |
| 2024-06-06 | 6.64 | 6.84 | 6.4 | 6.42 | -5.17% | 54,280 | 35,534,464 |
| 2024-06-05 | 6.83 | 6.99 | 6.71 | 6.77 | +3.68% | 58,516 | 40,131,189 |
| 2024-06-04 | 6.54 | 6.6 | 6.37 | 6.53 | -4.11% | 43,361 | 28,266,686 |
| 2024-06-03 | 6.96 | 7.08 | 6.4 | 6.81 | -2.71% | 89,806 | 60,254,300 |
| 2024-05-31 | 6.71 | 7.03 | 6.6 | 7 | +4.48% | 69,294 | 47,559,689 |
| 2024-05-30 | 6.53 | 6.8 | 6.52 | 6.7 | +1.36% | 45,865 | 30,684,740 |
| 2024-05-29 | 6.85 | 6.93 | 6.58 | 6.61 | -4.2% | 63,448 | 42,793,362 |
| 2024-05-28 | 6.77 | 6.94 | 6.63 | 6.9 | +1.17% | 44,153 | 30,074,173 |
| 2024-05-27 | 7.06 | 7.13 | 6.71 | 6.82 | -3.94% | 62,606 | 43,684,323 |
| 2024-05-24 | 6.99 | 7.16 | 6.88 | 7.1 | +0.71% | 76,168 | 53,338,507 |
| 2024-05-23 | 6.82 | 7.15 | 6.7 | 7.05 | +1.73% | 78,124 | 54,326,400 |
| 2024-05-22 | 6.9 | 7.1 | 6.82 | 6.93 | +1.02% | 66,856 | 46,649,931 |
| 2024-05-21 | 7.25 | 7.31 | 6.83 | 6.86 | -10.56% | 166,259 | 117,614,647 |
| 2024-05-20 | 7.62 | 7.84 | 7.41 | 7.67 | -0.13% | 103,930 | 79,240,677 |
| 2024-05-17 | 7.48 | 7.75 | 7.36 | 7.68 | +2.4% | 97,474 | 73,979,520 |
| 2024-05-16 | 7.54 | 7.75 | 7.27 | 7.5 | -0.66% | 104,839 | 78,614,327 |
| 2024-05-15 | 7.23 | 7.91 | 7.22 | 7.55 | +3.28% | 119,537 | 90,895,563 |
| 2024-05-14 | 6.7 | 7.5 | 6.68 | 7.31 | +9.43% | 128,285 | 91,232,206 |
| 2024-05-13 | 6.74 | 6.84 | 6.61 | 6.68 | -2.77% | 45,974 | 30,853,465 |
| 2024-05-10 | 6.75 | 6.99 | 6.75 | 6.87 | +1.93% | 63,324 | 43,574,147 |
| 2024-05-09 | 6.8 | 6.95 | 6.73 | 6.74 | -1.17% | 54,607 | 37,178,326 |
| 2024-05-08 | 6.98 | 7.07 | 6.78 | 6.82 | -2.29% | 68,521 | 47,262,159 |
| 2024-05-07 | 6.79 | 7.08 | 6.69 | 6.98 | +2.95% | 82,822 | 57,610,328 |
| 2024-05-06 | 6.64 | 6.93 | 6.46 | 6.78 | -2.45% | 94,784 | 63,596,225 |
| 2024-04-30 | 7 | 7.11 | 6.79 | 6.95 | +5.3% | 115,806 | 80,938,919 |
| 2024-04-29 | 6.7 | 6.78 | 6.38 | 6.6 | +6.97% | 117,943 | 77,664,010 |
| 2024-04-26 | 5.71 | 6.25 | 5.71 | 6.17 | +5.29% | 114,912 | 70,580,568 |
| 2024-04-25 | 6.17 | 6.17 | 5.77 | 5.86 | -7.57% | 135,816 | 80,446,827 |
| 2024-04-24 | 6.5 | 6.62 | 6.28 | 6.34 | -3.5% | 94,176 | 60,552,197 |
| 2024-04-23 | 6.29 | 6.57 | 6.29 | 6.57 | +4.45% | 79,264 | 50,978,118 |
| 2024-04-22 | 6.08 | 6.64 | 6.06 | 6.29 | -1.1% | 68,670 | 43,845,163 |
| 2024-04-19 | 6.28 | 6.7 | 6.19 | 6.36 | +1.44% | 106,319 | 68,782,950 |
| 2024-04-18 | 5.87 | 6.85 | 5.53 | 6.27 | +5.56% | 148,149 | 91,854,597 |
| 2024-04-17 | 5.83 | 6.14 | 5.59 | 5.94 | +4.03% | 73,041 | 43,297,286 |
| 2024-04-16 | 5.65 | 5.95 | 5.59 | 5.71 | +1.06% | 92,744 | 53,336,377 |
| 2024-04-15 | 6.35 | 6.44 | 5.5 | 5.65 | -13.48% | 124,514 | 73,451,148 |
| 2024-04-12 | 6.85 | 6.98 | 6.5 | 6.53 | -5.36% | 91,375 | 60,840,046 |
| 2024-04-11 | 6.41 | 7.2 | 6.4 | 6.9 | +4.39% | 116,565 | 80,705,086 |
| 2024-04-10 | 7.1 | 7.2 | 6.55 | 6.61 | -8.95% | 137,980 | 93,460,825 |
| 2024-04-09 | 7.48 | 7.5 | 7.06 | 7.26 | -3.2% | 117,871 | 84,865,507 |
| 2024-04-08 | 7.7 | 7.8 | 7.4 | 7.5 | -4.46% | 126,162 | 95,549,903 |
| 2024-04-03 | 7.38 | 8.42 | 7.01 | 7.85 | +5.51% | 234,094 | 180,312,869 |
| 2024-04-02 | 7.05 | 7.96 | 6.78 | 7.44 | +10.71% | 262,700 | 191,341,992 |
| 2024-04-01 | 6.6 | 7.06 | 6.52 | 6.72 | +1.82% | 226,707 | 153,278,742 |
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：