股票概览
7.11
+3.64%
+0.25
6.86
开盘价
7.17
最高价
6.8
最低价
435,464
成交量
数据更新至: 2024-06-28
技术指标
6.97
MA5 (5日均线)
6.92
MA10 (10日均线)
6.89
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 | 6.86 | 7.17 | 6.8 | 7.11 | +3.64% | 435,464 | 305,767,643 |
| 2024-06-27 | 6.85 | 6.99 | 6.85 | 6.86 | -0.44% | 316,425 | 218,689,014 |
| 2024-06-26 | 6.98 | 7.01 | 6.78 | 6.89 | -1.01% | 351,335 | 241,144,282 |
| 2024-06-25 | 7.06 | 7.06 | 6.93 | 6.96 | -1.28% | 398,086 | 277,743,260 |
| 2024-06-24 | 7.01 | 7.17 | 6.97 | 7.05 | +0.43% | 453,208 | 320,790,688 |
| 2024-06-21 | 6.92 | 7.04 | 6.87 | 7.02 | +1.15% | 373,628 | 261,195,228 |
| 2024-06-20 | 6.82 | 6.98 | 6.8 | 6.94 | +1.61% | 417,799 | 289,120,830 |
| 2024-06-19 | 6.83 | 6.93 | 6.78 | 6.83 | 0% | 256,498 | 175,687,760 |
| 2024-06-18 | 6.74 | 6.84 | 6.68 | 6.83 | +1.19% | 344,327 | 233,126,922 |
| 2024-06-17 | 6.83 | 6.92 | 6.71 | 6.75 | -1.89% | 543,145 | 368,844,609 |
| 2024-06-14 | 6.97 | 7.05 | 6.82 | 6.88 | -1.85% | 652,196 | 453,329,971 |
| 2024-06-13 | 6.95 | 7.03 | 6.91 | 7.01 | +0.72% | 401,038 | 279,915,006 |
| 2024-06-12 | 6.85 | 6.99 | 6.75 | 6.96 | +1.31% | 495,484 | 340,930,913 |
| 2024-06-11 | 6.96 | 7.06 | 6.74 | 6.87 | -0.43% | 699,820 | 480,167,230 |
| 2024-06-07 | 6.85 | 6.95 | 6.79 | 6.9 | +0.88% | 489,413 | 335,791,492 |
| 2024-06-06 | 6.78 | 7.04 | 6.75 | 6.84 | +0.15% | 616,539 | 425,063,118 |
| 2024-06-05 | 6.84 | 6.87 | 6.76 | 6.83 | 0% | 396,401 | 269,949,962 |
| 2024-06-04 | 6.73 | 6.87 | 6.62 | 6.83 | +1.34% | 596,481 | 402,638,651 |
| 2024-06-03 | 6.67 | 6.8 | 6.66 | 6.74 | +0.6% | 499,425 | 335,457,181 |
| 2024-05-31 | 6.61 | 6.78 | 6.52 | 6.7 | +1.52% | 792,611 | 530,033,060 |
| 2024-05-30 | 6.75 | 6.83 | 6.55 | 6.6 | -2.94% | 699,003 | 466,400,168 |
| 2024-05-29 | 6.85 | 6.88 | 6.65 | 6.8 | -0.15% | 605,555 | 408,272,494 |
| 2024-05-28 | 6.89 | 6.98 | 6.78 | 6.81 | -1.3% | 879,362 | 604,699,889 |
| 2024-05-27 | 6.52 | 6.91 | 6.51 | 6.9 | +5.83% | 1,285,061 | 870,179,554 |
| 2024-05-24 | 6.24 | 6.6 | 6.22 | 6.52 | +5.16% | 1,221,865 | 792,573,477 |
| 2024-05-23 | 6.25 | 6.32 | 6.18 | 6.2 | -0.96% | 582,696 | 363,652,222 |
| 2024-05-22 | 6.37 | 6.42 | 6.23 | 6.26 | -1.42% | 547,038 | 345,108,058 |
| 2024-05-21 | 6.25 | 6.39 | 6.2 | 6.35 | +2.09% | 719,448 | 454,017,114 |
| 2024-05-20 | 6.1 | 6.27 | 6.08 | 6.22 | +1.97% | 641,083 | 396,948,459 |
| 2024-05-17 | 6.17 | 6.25 | 6.08 | 6.1 | -1.61% | 670,803 | 411,788,669 |
| 2024-05-16 | 6.4 | 6.42 | 6.16 | 6.2 | -3.28% | 884,677 | 553,151,173 |
| 2024-05-15 | 6.56 | 6.63 | 6.36 | 6.41 | -2.73% | 670,878 | 433,315,458 |
| 2024-05-14 | 6.36 | 6.64 | 6.29 | 6.59 | +3.13% | 1,356,119 | 883,579,232 |
| 2024-05-13 | 6.32 | 6.48 | 6.23 | 6.39 | +1.59% | 1,182,934 | 752,670,487 |
| 2024-05-10 | 6.17 | 6.3 | 6.14 | 6.29 | +2.11% | 1,001,948 | 624,944,082 |
| 2024-05-09 | 6.13 | 6.17 | 6.06 | 6.16 | +0.33% | 745,891 | 456,659,946 |
| 2024-05-08 | 6.22 | 6.3 | 6.13 | 6.14 | -1.29% | 622,487 | 385,204,151 |
| 2024-05-07 | 6.33 | 6.42 | 6.17 | 6.22 | -2.2% | 757,555 | 473,170,979 |
| 2024-05-06 | 6.24 | 6.37 | 6.08 | 6.36 | +2.09% | 931,673 | 581,890,465 |
| 2024-04-30 | 6.18 | 6.26 | 5.97 | 6.23 | +0.65% | 1,097,936 | 670,999,578 |
| 2024-04-29 | 6.28 | 6.31 | 6.13 | 6.19 | -1.9% | 940,491 | 582,113,538 |
| 2024-04-26 | 6.43 | 6.49 | 6.21 | 6.31 | -1.87% | 649,782 | 410,682,957 |
| 2024-04-25 | 6.39 | 6.47 | 6.34 | 6.43 | +0.16% | 269,356 | 172,708,436 |
| 2024-04-24 | 6.3 | 6.49 | 6.26 | 6.42 | +3.05% | 646,615 | 412,636,423 |
| 2024-04-23 | 6.45 | 6.48 | 6.2 | 6.23 | -3.56% | 713,391 | 448,244,691 |
| 2024-04-22 | 6.45 | 6.61 | 6.42 | 6.46 | -0.15% | 562,571 | 365,994,775 |
| 2024-04-19 | 6.36 | 6.57 | 6.34 | 6.47 | +0.78% | 642,449 | 416,574,049 |
| 2024-04-18 | 6.68 | 6.78 | 6.38 | 6.42 | -3.6% | 1,096,531 | 714,393,966 |
| 2024-04-17 | 6.6 | 6.67 | 6.51 | 6.66 | +0.76% | 474,603 | 313,583,828 |
| 2024-04-16 | 6.72 | 6.79 | 6.54 | 6.61 | -2.07% | 561,623 | 373,277,628 |
| 2024-04-15 | 6.65 | 6.76 | 6.55 | 6.75 | +1.5% | 617,350 | 411,227,143 |
| 2024-04-12 | 6.7 | 6.77 | 6.62 | 6.65 | -0.89% | 364,351 | 243,929,629 |
| 2024-04-11 | 6.55 | 6.83 | 6.54 | 6.71 | +1.36% | 492,964 | 330,430,794 |
| 2024-04-10 | 6.64 | 6.75 | 6.57 | 6.62 | -0.9% | 496,676 | 331,169,619 |
| 2024-04-09 | 6.7 | 6.77 | 6.57 | 6.68 | 0% | 423,280 | 281,992,005 |
| 2024-04-08 | 6.66 | 6.89 | 6.64 | 6.68 | -0.3% | 777,078 | 525,433,614 |
| 2024-04-03 | 6.59 | 6.74 | 6.52 | 6.7 | +1.06% | 402,469 | 267,194,197 |
| 2024-04-02 | 6.61 | 6.73 | 6.5 | 6.63 | +0.76% | 555,220 | 367,364,815 |
| 2024-04-01 | 6.7 | 6.77 | 6.45 | 6.58 | -1.35% | 653,424 | 430,853,330 |
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：