股票概览
6.82
-2.29%
-0.16
6.93
开盘价
7.07
最高价
6.81
最低价
137,355
成交量
数据更新至: 2024-06-28
技术指标
6.96
MA5 (5日均线)
7.04
MA10 (10日均线)
6.98
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 | 6.93 | 7.07 | 6.81 | 6.82 | -2.29% | 137,355 | 95,384,217 |
| 2024-06-27 | 7.16 | 7.18 | 6.91 | 6.98 | -2.79% | 127,624 | 89,963,200 |
| 2024-06-26 | 6.82 | 7.22 | 6.73 | 7.18 | +4.82% | 176,958 | 124,325,756 |
| 2024-06-25 | 6.94 | 7.02 | 6.67 | 6.85 | -1.44% | 129,601 | 88,325,886 |
| 2024-06-24 | 6.89 | 7.15 | 6.76 | 6.95 | -1.42% | 146,846 | 101,957,695 |
| 2024-06-21 | 7.03 | 7.13 | 6.9 | 7.05 | +0.14% | 84,964 | 59,809,651 |
| 2024-06-20 | 7.14 | 7.23 | 7.02 | 7.04 | -2.22% | 87,443 | 62,200,376 |
| 2024-06-19 | 7.25 | 7.38 | 7.2 | 7.2 | -0.41% | 88,135 | 64,005,516 |
| 2024-06-18 | 7.02 | 7.26 | 7.02 | 7.23 | +2.12% | 87,221 | 62,751,122 |
| 2024-06-17 | 7.05 | 7.15 | 7.01 | 7.08 | -0.14% | 76,596 | 54,367,050 |
| 2024-06-14 | 7.1 | 7.15 | 6.9 | 7.09 | +1% | 124,616 | 88,000,459 |
| 2024-06-13 | 6.95 | 7.14 | 6.91 | 7.02 | +0.43% | 80,766 | 56,615,819 |
| 2024-06-12 | 6.85 | 7.08 | 6.84 | 6.99 | +1.9% | 101,390 | 70,937,840 |
| 2024-06-11 | 6.62 | 6.88 | 6.46 | 6.86 | +3.47% | 120,400 | 81,153,090 |
| 2024-06-07 | 6.65 | 6.73 | 6.54 | 6.63 | +1.53% | 86,534 | 57,450,062 |
| 2024-06-06 | 6.83 | 6.9 | 6.46 | 6.53 | -3.83% | 158,141 | 104,183,703 |
| 2024-06-05 | 6.83 | 7 | 6.79 | 6.79 | -1.88% | 123,019 | 84,529,457 |
| 2024-06-04 | 7.08 | 7.08 | 6.81 | 6.92 | -2.26% | 113,525 | 78,581,143 |
| 2024-06-03 | 7.35 | 7.55 | 7.06 | 7.08 | -3.54% | 167,252 | 120,777,779 |
| 2024-05-31 | 7.19 | 7.39 | 7.15 | 7.34 | +5.16% | 197,720 | 143,914,998 |
| 2024-05-30 | 6.97 | 7.04 | 6.87 | 6.98 | -0.29% | 48,625 | 33,917,343 |
| 2024-05-29 | 6.91 | 7.1 | 6.91 | 7 | +0.57% | 57,869 | 40,627,912 |
| 2024-05-28 | 7.06 | 7.09 | 6.92 | 6.96 | -1.42% | 63,223 | 44,268,148 |
| 2024-05-27 | 7 | 7.07 | 6.86 | 7.06 | +0.57% | 78,368 | 54,460,701 |
| 2024-05-24 | 7.16 | 7.2 | 7.02 | 7.02 | -1.82% | 63,938 | 45,283,399 |
| 2024-05-23 | 7.38 | 7.38 | 7.12 | 7.15 | -3.25% | 75,692 | 54,619,857 |
| 2024-05-22 | 7.25 | 7.4 | 7.21 | 7.39 | +1.79% | 72,850 | 53,300,489 |
| 2024-05-21 | 7.35 | 7.41 | 7.23 | 7.26 | -1.09% | 76,510 | 55,822,920 |
| 2024-05-20 | 7.29 | 7.53 | 7.23 | 7.34 | +0.96% | 140,606 | 104,193,084 |
| 2024-05-17 | 7.11 | 7.28 | 7.07 | 7.27 | +1.82% | 81,252 | 58,484,505 |
| 2024-05-16 | 7.08 | 7.24 | 7.08 | 7.14 | +0.99% | 76,338 | 54,784,763 |
| 2024-05-15 | 7.19 | 7.2 | 7.06 | 7.07 | -1.67% | 56,408 | 40,162,780 |
| 2024-05-14 | 7.06 | 7.25 | 7 | 7.19 | +2.13% | 82,227 | 58,684,512 |
| 2024-05-13 | 7.23 | 7.24 | 7 | 7.04 | -3.43% | 100,593 | 71,058,765 |
| 2024-05-10 | 7.42 | 7.56 | 7.26 | 7.29 | -2.41% | 99,969 | 73,500,039 |
| 2024-05-09 | 7.41 | 7.55 | 7.41 | 7.47 | +0.81% | 69,195 | 51,790,720 |
| 2024-05-08 | 7.6 | 7.65 | 7.39 | 7.41 | -3.14% | 84,890 | 63,448,531 |
| 2024-05-07 | 7.62 | 7.73 | 7.58 | 7.65 | 0% | 83,713 | 64,028,110 |
| 2024-05-06 | 7.74 | 7.85 | 7.62 | 7.65 | 0% | 106,254 | 82,019,392 |
| 2024-04-30 | 7.72 | 7.81 | 7.53 | 7.65 | -0.78% | 108,497 | 83,046,801 |
| 2024-04-29 | 7.62 | 7.75 | 7.6 | 7.71 | +1.18% | 166,175 | 127,661,677 |
| 2024-04-26 | 7.33 | 7.62 | 7.27 | 7.62 | +2.56% | 154,759 | 116,042,837 |
| 2024-04-25 | 7.46 | 7.56 | 7.38 | 7.43 | -1.07% | 93,504 | 69,930,090 |
| 2024-04-24 | 7.35 | 7.68 | 7.35 | 7.51 | +2.18% | 125,313 | 94,238,500 |
| 2024-04-23 | 7.09 | 7.4 | 7.08 | 7.35 | +4.11% | 149,181 | 108,857,622 |
| 2024-04-22 | 6.89 | 7.15 | 6.79 | 7.06 | +0.57% | 110,759 | 77,652,582 |
| 2024-04-19 | 7.13 | 7.14 | 6.94 | 7.02 | -1.4% | 91,555 | 64,395,043 |
| 2024-04-18 | 7.13 | 7.28 | 7.01 | 7.12 | -0.84% | 126,557 | 90,627,792 |
| 2024-04-17 | 6.9 | 7.22 | 6.81 | 7.18 | +8.13% | 160,437 | 114,373,856 |
| 2024-04-16 | 7.01 | 7.08 | 6.61 | 6.64 | -6.48% | 147,024 | 99,465,896 |
| 2024-04-15 | 7.32 | 7.45 | 6.95 | 7.1 | -2.47% | 127,486 | 91,034,390 |
| 2024-04-12 | 7.46 | 7.53 | 7.26 | 7.28 | -2.15% | 73,348 | 54,025,453 |
| 2024-04-11 | 7.41 | 7.58 | 7.34 | 7.44 | 0% | 76,302 | 57,139,664 |
| 2024-04-10 | 7.64 | 7.64 | 7.32 | 7.44 | -3% | 77,958 | 58,032,753 |
| 2024-04-09 | 7.58 | 7.68 | 7.51 | 7.67 | +2.13% | 82,554 | 62,778,602 |
| 2024-04-08 | 7.8 | 7.8 | 7.51 | 7.51 | -3.84% | 110,523 | 84,298,650 |
| 2024-04-03 | 8.03 | 8.03 | 7.77 | 7.81 | -3.1% | 88,227 | 69,215,055 |
| 2024-04-02 | 8.14 | 8.19 | 7.94 | 8.06 | -1.59% | 94,687 | 76,143,263 |
| 2024-04-01 | 8.03 | 8.19 | 8.03 | 8.19 | +1.99% | 111,190 | 90,440,011 |
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：