股票概览
6.64
-0.75%
-0.05
6.68
开盘价
6.74
最高价
6.58
最低价
48,148
成交量
数据更新至: 2024-06-28
技术指标
6.71
MA5 (5日均线)
6.82
MA10 (10日均线)
7.07
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 | 6.68 | 6.74 | 6.58 | 6.64 | -0.75% | 48,148 | 32,114,049 |
| 2024-06-27 | 6.83 | 6.87 | 6.69 | 6.69 | -2.62% | 34,445 | 23,318,562 |
| 2024-06-26 | 6.77 | 6.88 | 6.66 | 6.87 | +1.48% | 56,826 | 38,351,157 |
| 2024-06-25 | 6.61 | 6.81 | 6.61 | 6.77 | +2.89% | 81,270 | 54,645,262 |
| 2024-06-24 | 6.78 | 6.78 | 6.54 | 6.58 | -3.52% | 64,261 | 42,617,805 |
| 2024-06-21 | 6.82 | 6.95 | 6.69 | 6.82 | -0.15% | 38,894 | 26,593,338 |
| 2024-06-20 | 7.04 | 7.1 | 6.82 | 6.83 | -3.12% | 63,992 | 44,406,716 |
| 2024-06-19 | 6.97 | 7.1 | 6.96 | 7.05 | +1% | 52,366 | 36,954,872 |
| 2024-06-18 | 7 | 7.04 | 6.89 | 6.98 | -0.14% | 62,250 | 43,306,988 |
| 2024-06-17 | 7.08 | 7.1 | 6.98 | 6.99 | -2.24% | 60,912 | 42,804,660 |
| 2024-06-14 | 7.09 | 7.2 | 6.97 | 7.15 | +0.85% | 58,788 | 41,628,077 |
| 2024-06-13 | 7.31 | 7.32 | 7.05 | 7.09 | -2.88% | 74,065 | 52,795,884 |
| 2024-06-12 | 7.28 | 7.38 | 7.26 | 7.3 | 0% | 40,451 | 29,577,052 |
| 2024-06-11 | 7.19 | 7.35 | 7.16 | 7.3 | +1.11% | 53,493 | 38,859,762 |
| 2024-06-07 | 7.11 | 7.26 | 7.03 | 7.22 | +3% | 79,402 | 56,908,831 |
| 2024-06-06 | 7.37 | 7.41 | 6.9 | 7.01 | -5.01% | 140,384 | 99,533,865 |
| 2024-06-05 | 7.42 | 7.54 | 7.38 | 7.38 | -1.6% | 47,827 | 35,680,684 |
| 2024-06-04 | 7.45 | 7.63 | 7.4 | 7.5 | -0.4% | 65,285 | 48,898,937 |
| 2024-06-03 | 7.73 | 7.73 | 7.43 | 7.53 | -2.59% | 88,010 | 66,639,560 |
| 2024-05-31 | 7.94 | 7.94 | 7.61 | 7.73 | -2.4% | 102,180 | 78,942,046 |
| 2024-05-30 | 7.82 | 8.06 | 7.75 | 7.92 | +0.76% | 92,259 | 73,269,085 |
| 2024-05-29 | 7.82 | 7.99 | 7.74 | 7.86 | +0.77% | 71,285 | 56,009,377 |
| 2024-05-28 | 7.75 | 7.97 | 7.63 | 7.8 | +0.78% | 86,945 | 67,851,638 |
| 2024-05-27 | 7.6 | 7.75 | 7.5 | 7.74 | +1.98% | 73,508 | 56,131,537 |
| 2024-05-24 | 7.75 | 7.89 | 7.56 | 7.59 | -2.82% | 109,068 | 83,986,627 |
| 2024-05-23 | 7.9 | 7.96 | 7.57 | 7.81 | -5.56% | 214,786 | 165,993,143 |
| 2024-05-22 | 8.3 | 8.33 | 8.19 | 8.27 | -0.24% | 53,465 | 44,103,019 |
| 2024-05-21 | 8.5 | 8.5 | 8.27 | 8.29 | -2.47% | 83,871 | 70,105,621 |
| 2024-05-20 | 8.4 | 8.56 | 8.35 | 8.5 | +1.19% | 99,338 | 84,171,002 |
| 2024-05-17 | 8.33 | 8.56 | 8.23 | 8.4 | +1.45% | 103,371 | 86,764,698 |
| 2024-05-16 | 8.15 | 8.42 | 8.14 | 8.28 | +1.85% | 72,462 | 59,996,470 |
| 2024-05-15 | 8.25 | 8.33 | 8.12 | 8.13 | -1.45% | 50,488 | 41,515,851 |
| 2024-05-14 | 8.2 | 8.35 | 8.18 | 8.25 | +0.61% | 55,123 | 45,334,764 |
| 2024-05-13 | 8.47 | 8.47 | 8.15 | 8.2 | -3.64% | 111,676 | 92,565,176 |
| 2024-05-10 | 8.52 | 8.6 | 8.42 | 8.51 | +0.35% | 63,831 | 54,235,375 |
| 2024-05-09 | 8.36 | 8.63 | 8.32 | 8.48 | +1.31% | 75,978 | 64,620,572 |
| 2024-05-08 | 8.49 | 8.49 | 8.27 | 8.37 | -1.53% | 80,200 | 67,130,036 |
| 2024-05-07 | 8.38 | 8.59 | 8.3 | 8.5 | +1.43% | 97,641 | 82,445,585 |
| 2024-05-06 | 8.31 | 8.5 | 8.23 | 8.38 | +1.33% | 94,411 | 79,197,518 |
| 2024-04-30 | 8.23 | 8.31 | 8.18 | 8.27 | +0.24% | 83,100 | 68,640,579 |
| 2024-04-29 | 8 | 8.36 | 8 | 8.25 | +3.51% | 140,155 | 115,301,774 |
| 2024-04-26 | 7.93 | 8.05 | 7.91 | 7.97 | -0.5% | 97,259 | 77,449,888 |
| 2024-04-25 | 7.93 | 8.06 | 7.83 | 8.01 | +0.5% | 108,953 | 86,896,465 |
| 2024-04-24 | 8.04 | 8.13 | 7.75 | 7.97 | 0% | 138,048 | 109,447,357 |
| 2024-04-23 | 8.06 | 8.38 | 7.83 | 7.97 | -0.25% | 267,739 | 215,869,441 |
| 2024-04-22 | 7.29 | 7.99 | 7.29 | 7.99 | +10.06% | 214,283 | 166,678,024 |
| 2024-04-19 | 7.47 | 7.56 | 7.15 | 7.26 | -3.71% | 149,929 | 109,414,731 |
| 2024-04-18 | 7.77 | 7.88 | 7.41 | 7.54 | -3.08% | 144,695 | 109,936,703 |
| 2024-04-17 | 7.1 | 7.79 | 7.06 | 7.78 | +8.21% | 200,507 | 150,367,085 |
| 2024-04-16 | 7.8 | 7.85 | 7.19 | 7.19 | -10.01% | 287,627 | 213,966,472 |
| 2024-04-15 | 8.83 | 8.83 | 7.99 | 7.99 | -10.02% | 283,631 | 232,262,133 |
| 2024-04-12 | 8.91 | 8.97 | 8.69 | 8.88 | -0.78% | 113,897 | 100,589,583 |
| 2024-04-11 | 8.9 | 9.12 | 8.83 | 8.95 | -0.89% | 97,486 | 87,306,951 |
| 2024-04-10 | 9.32 | 9.45 | 9.02 | 9.03 | -3.01% | 162,258 | 149,809,644 |
| 2024-04-09 | 9.18 | 9.36 | 9.07 | 9.31 | +1.09% | 153,392 | 142,006,596 |
| 2024-04-08 | 9.2 | 9.39 | 9.09 | 9.21 | +0.33% | 172,576 | 159,643,645 |
| 2024-04-03 | 8.93 | 9.2 | 8.83 | 9.18 | +2.34% | 143,872 | 130,141,998 |
| 2024-04-02 | 9.12 | 9.13 | 8.92 | 8.97 | -1.97% | 124,228 | 111,859,093 |
| 2024-04-01 | 9.08 | 9.3 | 9.08 | 9.15 | +0.22% | 145,532 | 133,531,363 |
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：