股票概览
6.98
+9.92%
+0.63
6.69
开盘价
7.5
最高价
6.69
最低价
526,618
成交量
数据更新至: 2024-06-28
技术指标
6.55
MA5 (5日均线)
6.90
MA10 (10日均线)
7.28
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 | 6.69 | 7.5 | 6.69 | 6.98 | +9.92% | 526,618 | 377,429,932 |
| 2024-06-27 | 6.5 | 6.55 | 6.32 | 6.35 | -3.2% | 161,080 | 103,643,074 |
| 2024-06-26 | 6.37 | 6.56 | 6.25 | 6.56 | +2.02% | 164,177 | 105,635,857 |
| 2024-06-25 | 6.35 | 6.54 | 6.32 | 6.43 | +0.31% | 132,916 | 85,504,273 |
| 2024-06-24 | 6.8 | 6.83 | 6.41 | 6.41 | -6.97% | 215,162 | 141,709,461 |
| 2024-06-21 | 6.88 | 7.07 | 6.71 | 6.89 | -1.15% | 196,982 | 135,902,678 |
| 2024-06-20 | 7.23 | 7.31 | 6.95 | 6.97 | -5.43% | 286,638 | 203,271,709 |
| 2024-06-19 | 7.56 | 7.59 | 7.33 | 7.37 | -3.53% | 316,856 | 235,244,676 |
| 2024-06-18 | 7.4 | 7.79 | 7.23 | 7.64 | +3.1% | 452,953 | 340,457,939 |
| 2024-06-17 | 7.21 | 7.45 | 7.05 | 7.41 | +0.95% | 296,103 | 216,657,595 |
| 2024-06-14 | 7.27 | 7.65 | 7.22 | 7.34 | -0.54% | 428,598 | 318,933,039 |
| 2024-06-13 | 7.09 | 7.49 | 7 | 7.38 | +4.38% | 475,145 | 347,051,619 |
| 2024-06-12 | 6.86 | 7.14 | 6.84 | 7.07 | +0.43% | 319,219 | 224,454,307 |
| 2024-06-11 | 6.83 | 7.04 | 6.45 | 7.04 | +1.29% | 360,409 | 243,028,614 |
| 2024-06-07 | 7.28 | 7.36 | 6.78 | 6.95 | -4.01% | 427,469 | 300,412,771 |
| 2024-06-06 | 7.76 | 7.84 | 7.02 | 7.24 | -7.18% | 581,829 | 427,730,127 |
| 2024-06-05 | 8.18 | 8.49 | 7.78 | 7.8 | -8.98% | 634,011 | 511,866,845 |
| 2024-06-04 | 8.5 | 8.8 | 8.16 | 8.57 | -5.2% | 732,471 | 616,374,348 |
| 2024-06-03 | 8.5 | 9.48 | 8.35 | 9.04 | +11.6% | 1,113,011 | 983,574,421 |
| 2024-05-31 | 7.1 | 8.1 | 7.1 | 8.1 | +20% | 620,414 | 470,727,741 |
| 2024-05-30 | 6.92 | 6.96 | 6.66 | 6.75 | -2.32% | 143,655 | 96,932,617 |
| 2024-05-29 | 7 | 7.05 | 6.84 | 6.91 | -2.54% | 184,486 | 127,839,625 |
| 2024-05-28 | 6.75 | 7.19 | 6.73 | 7.09 | +4.26% | 315,997 | 222,558,400 |
| 2024-05-27 | 6.6 | 6.89 | 6.6 | 6.8 | +2.56% | 138,294 | 93,721,355 |
| 2024-05-24 | 6.5 | 6.96 | 6.48 | 6.63 | +1.53% | 143,083 | 96,482,697 |
| 2024-05-23 | 6.77 | 6.79 | 6.51 | 6.53 | -4.67% | 126,720 | 83,848,176 |
| 2024-05-22 | 6.75 | 6.86 | 6.69 | 6.85 | +1.48% | 110,521 | 75,010,401 |
| 2024-05-21 | 6.82 | 6.85 | 6.69 | 6.75 | -1.6% | 100,001 | 67,398,549 |
| 2024-05-20 | 6.89 | 7.05 | 6.83 | 6.86 | -1.58% | 155,583 | 107,499,897 |
| 2024-05-17 | 6.6 | 7.48 | 6.58 | 6.97 | +5.29% | 245,284 | 171,478,049 |
| 2024-05-16 | 6.69 | 6.8 | 6.6 | 6.62 | -2.65% | 124,066 | 82,827,449 |
| 2024-05-15 | 6.95 | 7.02 | 6.74 | 6.8 | -3.55% | 181,661 | 124,490,818 |
| 2024-05-14 | 6.74 | 7.1 | 6.72 | 7.05 | +3.07% | 242,419 | 169,392,851 |
| 2024-05-13 | 6.73 | 6.94 | 6.58 | 6.84 | +0.59% | 195,244 | 131,997,091 |
| 2024-05-10 | 6.74 | 6.98 | 6.59 | 6.8 | +1.04% | 153,139 | 104,391,139 |
| 2024-05-09 | 6.59 | 6.77 | 6.59 | 6.73 | +1.82% | 62,511 | 42,081,333 |
| 2024-05-08 | 6.78 | 6.8 | 6.58 | 6.61 | -2.36% | 79,674 | 53,111,048 |
| 2024-05-07 | 6.58 | 6.82 | 6.52 | 6.77 | +2.73% | 98,523 | 66,067,283 |
| 2024-05-06 | 6.53 | 6.64 | 6.52 | 6.59 | +2.01% | 64,769 | 42,577,301 |
| 2024-04-30 | 6.66 | 6.67 | 6.34 | 6.46 | -2.42% | 96,853 | 62,593,430 |
| 2024-04-29 | 6.29 | 6.63 | 6.29 | 6.62 | +4.58% | 117,513 | 76,774,102 |
| 2024-04-26 | 6.39 | 6.4 | 6.17 | 6.33 | -4.24% | 147,403 | 92,548,056 |
| 2024-04-25 | 6.5 | 6.63 | 6.48 | 6.61 | +0.76% | 75,036 | 49,320,802 |
| 2024-04-24 | 6.4 | 6.56 | 6.36 | 6.56 | +2.34% | 74,201 | 48,104,971 |
| 2024-04-23 | 6.29 | 6.44 | 6.27 | 6.41 | +1.91% | 54,172 | 34,518,518 |
| 2024-04-22 | 6.32 | 6.42 | 6.1 | 6.29 | -1.72% | 71,957 | 45,132,821 |
| 2024-04-19 | 6.38 | 6.51 | 6.34 | 6.4 | -1.39% | 60,755 | 38,967,767 |
| 2024-04-18 | 6.36 | 6.54 | 6.26 | 6.49 | +1.56% | 84,087 | 53,982,323 |
| 2024-04-17 | 5.94 | 6.39 | 5.94 | 6.39 | +10.17% | 104,708 | 65,289,731 |
| 2024-04-16 | 6.4 | 6.41 | 5.71 | 5.8 | -9.94% | 145,189 | 86,202,644 |
| 2024-04-15 | 6.86 | 6.91 | 6.33 | 6.44 | -5.85% | 98,956 | 64,797,967 |
| 2024-04-12 | 6.94 | 7.03 | 6.83 | 6.84 | -1.44% | 54,507 | 37,683,574 |
| 2024-04-11 | 6.76 | 6.99 | 6.72 | 6.94 | +1.61% | 77,464 | 53,486,850 |
| 2024-04-10 | 7.09 | 7.09 | 6.72 | 6.83 | -3.53% | 86,338 | 59,349,845 |
| 2024-04-09 | 6.93 | 7.09 | 6.93 | 7.08 | +2.16% | 64,889 | 45,570,327 |
| 2024-04-08 | 7.19 | 7.27 | 6.91 | 6.93 | -4.28% | 94,818 | 66,615,380 |
| 2024-04-03 | 7.34 | 7.38 | 7.17 | 7.24 | -1.76% | 75,329 | 54,438,669 |
| 2024-04-02 | 7.34 | 7.38 | 7.25 | 7.37 | -0.27% | 118,758 | 87,094,132 |
| 2024-04-01 | 7.35 | 7.42 | 7.23 | 7.39 | +1.79% | 164,801 | 120,503,508 |
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：