股票概览
6.61
-0.9%
-0.06
6.66
开盘价
6.74
最高价
6.6
最低价
99,088
成交量
数据更新至: 2024-06-28
技术指标
6.68
MA5 (5日均线)
6.81
MA10 (10日均线)
6.96
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 | 6.66 | 6.74 | 6.6 | 6.61 | -0.9% | 99,088 | 66,133,109 |
| 2024-06-27 | 6.81 | 6.81 | 6.64 | 6.67 | -2.06% | 99,980 | 66,865,398 |
| 2024-06-26 | 6.69 | 6.81 | 6.6 | 6.81 | +2.1% | 86,610 | 58,148,912 |
| 2024-06-25 | 6.65 | 6.76 | 6.64 | 6.67 | +0.3% | 102,056 | 68,359,879 |
| 2024-06-24 | 6.79 | 6.82 | 6.56 | 6.65 | -2.78% | 126,357 | 84,155,395 |
| 2024-06-21 | 6.8 | 6.91 | 6.79 | 6.84 | +0.29% | 77,635 | 53,231,520 |
| 2024-06-20 | 6.98 | 7.03 | 6.81 | 6.82 | -2.29% | 98,326 | 67,720,948 |
| 2024-06-19 | 7.11 | 7.13 | 6.97 | 6.98 | -1.27% | 82,906 | 58,143,503 |
| 2024-06-18 | 7 | 7.12 | 6.99 | 7.07 | +1.14% | 105,520 | 74,653,866 |
| 2024-06-17 | 6.91 | 7.02 | 6.87 | 6.99 | +1.01% | 115,423 | 80,253,454 |
| 2024-06-14 | 6.87 | 6.95 | 6.81 | 6.92 | +0.73% | 127,648 | 87,873,341 |
| 2024-06-13 | 6.97 | 7 | 6.84 | 6.87 | -1.58% | 130,755 | 90,039,096 |
| 2024-06-12 | 7.09 | 7.14 | 6.98 | 6.98 | -1.55% | 136,641 | 95,885,393 |
| 2024-06-11 | 7.11 | 7.15 | 7.02 | 7.09 | -0.42% | 103,187 | 73,122,298 |
| 2024-06-07 | 7.16 | 7.24 | 7.1 | 7.12 | -0.14% | 128,192 | 91,913,312 |
| 2024-06-06 | 7.21 | 7.24 | 7.09 | 7.13 | -0.7% | 110,341 | 78,824,520 |
| 2024-06-05 | 7.29 | 7.29 | 7.18 | 7.18 | -1.51% | 79,688 | 57,674,258 |
| 2024-06-04 | 7.19 | 7.3 | 7.12 | 7.29 | +1.11% | 117,882 | 85,230,521 |
| 2024-06-03 | 7.31 | 7.35 | 7.16 | 7.21 | -1.9% | 119,243 | 86,278,366 |
| 2024-05-31 | 7.37 | 7.46 | 7.35 | 7.35 | -0.14% | 88,314 | 65,300,904 |
| 2024-05-30 | 7.36 | 7.43 | 7.3 | 7.36 | +0.27% | 93,688 | 69,102,939 |
| 2024-05-29 | 7.32 | 7.45 | 7.29 | 7.34 | +0.27% | 86,886 | 63,960,000 |
| 2024-05-28 | 7.46 | 7.46 | 7.31 | 7.32 | -1.74% | 102,687 | 75,680,392 |
| 2024-05-27 | 7.4 | 7.46 | 7.31 | 7.45 | +0.95% | 103,389 | 76,277,174 |
| 2024-05-24 | 7.4 | 7.48 | 7.36 | 7.38 | -0.14% | 87,256 | 64,734,866 |
| 2024-05-23 | 7.52 | 7.55 | 7.37 | 7.39 | -2.12% | 122,638 | 91,069,140 |
| 2024-05-22 | 7.56 | 7.62 | 7.51 | 7.55 | -0.13% | 82,756 | 62,522,713 |
| 2024-05-21 | 7.66 | 7.68 | 7.53 | 7.56 | -1.56% | 103,216 | 78,408,359 |
| 2024-05-20 | 7.72 | 7.84 | 7.66 | 7.68 | 0% | 157,277 | 121,640,105 |
| 2024-05-17 | 7.49 | 7.68 | 7.48 | 7.68 | +2.54% | 140,918 | 107,154,279 |
| 2024-05-16 | 7.52 | 7.59 | 7.46 | 7.49 | -0.27% | 103,772 | 78,132,367 |
| 2024-05-15 | 7.58 | 7.62 | 7.5 | 7.51 | -1.18% | 108,561 | 81,971,091 |
| 2024-05-14 | 7.67 | 7.72 | 7.6 | 7.6 | -0.39% | 100,704 | 76,997,472 |
| 2024-05-13 | 7.71 | 7.71 | 7.57 | 7.63 | -1.04% | 139,796 | 106,656,055 |
| 2024-05-10 | 7.75 | 7.79 | 7.67 | 7.71 | -0.26% | 116,599 | 89,868,724 |
| 2024-05-09 | 7.61 | 7.79 | 7.61 | 7.73 | +1.44% | 169,319 | 131,111,137 |
| 2024-05-08 | 7.65 | 7.69 | 7.55 | 7.62 | -0.39% | 164,581 | 125,597,491 |
| 2024-05-07 | 7.59 | 7.7 | 7.59 | 7.65 | +1.19% | 207,101 | 158,355,244 |
| 2024-05-06 | 7.59 | 7.63 | 7.52 | 7.56 | +1.34% | 238,858 | 180,790,359 |
| 2024-04-30 | 7.4 | 7.48 | 7.3 | 7.46 | -0.27% | 202,504 | 150,199,828 |
| 2024-04-29 | 7.27 | 7.52 | 7.26 | 7.48 | +3.03% | 292,456 | 217,565,999 |
| 2024-04-26 | 7.15 | 7.27 | 7.15 | 7.26 | +0.97% | 165,198 | 119,400,764 |
| 2024-04-25 | 7.05 | 7.25 | 7.02 | 7.19 | +1.84% | 150,093 | 107,653,228 |
| 2024-04-24 | 7 | 7.06 | 6.93 | 7.06 | +0.86% | 117,769 | 82,504,367 |
| 2024-04-23 | 7.15 | 7.18 | 7 | 7 | -1.82% | 149,602 | 105,659,108 |
| 2024-04-22 | 7.24 | 7.28 | 7.13 | 7.13 | -1.25% | 148,615 | 107,098,450 |
| 2024-04-19 | 7.11 | 7.26 | 7.09 | 7.22 | +1.4% | 167,466 | 120,711,153 |
| 2024-04-18 | 7.14 | 7.22 | 7.04 | 7.12 | -0.28% | 156,977 | 112,045,557 |
| 2024-04-17 | 6.94 | 7.16 | 6.91 | 7.14 | +4.39% | 177,506 | 125,163,427 |
| 2024-04-16 | 7 | 7.14 | 6.84 | 6.84 | -2.98% | 196,014 | 136,338,416 |
| 2024-04-15 | 7.09 | 7.18 | 6.96 | 7.05 | -0.84% | 157,806 | 111,600,882 |
| 2024-04-12 | 7.15 | 7.2 | 7.1 | 7.11 | -0.97% | 104,135 | 74,317,130 |
| 2024-04-11 | 7.13 | 7.26 | 7.11 | 7.18 | -0.14% | 106,430 | 76,647,449 |
| 2024-04-10 | 7.27 | 7.27 | 7.13 | 7.19 | -0.83% | 99,051 | 71,308,658 |
| 2024-04-09 | 7.2 | 7.29 | 7.17 | 7.25 | +1.12% | 116,693 | 84,535,690 |
| 2024-04-08 | 7.28 | 7.36 | 7.15 | 7.17 | -1.38% | 182,283 | 132,498,173 |
| 2024-04-03 | 7.24 | 7.33 | 7.21 | 7.27 | +0.55% | 166,020 | 120,704,283 |
| 2024-04-02 | 7.16 | 7.25 | 7.14 | 7.23 | +1.12% | 209,442 | 150,985,445 |
| 2024-04-01 | 6.94 | 7.16 | 6.91 | 7.15 | +3.47% | 211,284 | 149,971,702 |
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：