股票概览
6.89
+0.44%
+0.03
6.84
开盘价
6.98
最高价
6.84
最低价
36,681
成交量
数据更新至: 2024-06-28
技术指标
6.79
MA5 (5日均线)
6.92
MA10 (10日均线)
7.08
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 | 6.84 | 6.98 | 6.84 | 6.89 | +0.44% | 36,681 | 25,385,182 |
| 2024-06-27 | 6.94 | 7.02 | 6.85 | 6.86 | -1.01% | 45,870 | 31,807,861 |
| 2024-06-26 | 6.61 | 6.94 | 6.61 | 6.93 | +4.68% | 58,970 | 40,064,265 |
| 2024-06-25 | 6.63 | 6.73 | 6.55 | 6.62 | -0.15% | 36,191 | 24,001,205 |
| 2024-06-24 | 6.84 | 6.85 | 6.56 | 6.63 | -3.91% | 62,723 | 41,840,651 |
| 2024-06-21 | 6.94 | 7 | 6.81 | 6.9 | -0.14% | 35,614 | 24,656,255 |
| 2024-06-20 | 7.03 | 7.12 | 6.9 | 6.91 | -2.4% | 45,439 | 31,697,956 |
| 2024-06-19 | 7.14 | 7.19 | 7.07 | 7.08 | -1.39% | 41,167 | 29,258,144 |
| 2024-06-18 | 7.24 | 7.27 | 7.13 | 7.18 | -0.28% | 52,598 | 37,794,445 |
| 2024-06-17 | 7.37 | 7.38 | 7.16 | 7.2 | -3.1% | 65,530 | 47,519,421 |
| 2024-06-14 | 7.26 | 7.45 | 7.26 | 7.43 | +1.64% | 58,513 | 43,310,685 |
| 2024-06-13 | 7.36 | 7.4 | 7.26 | 7.31 | -1.08% | 54,476 | 39,909,611 |
| 2024-06-12 | 7.13 | 7.4 | 7.1 | 7.39 | +3.65% | 78,023 | 56,934,506 |
| 2024-06-11 | 7.05 | 7.22 | 6.96 | 7.13 | +0.42% | 44,100 | 31,281,104 |
| 2024-06-07 | 6.95 | 7.11 | 6.95 | 7.1 | +3.2% | 61,507 | 43,295,215 |
| 2024-06-06 | 7.12 | 7.19 | 6.84 | 6.88 | -3.37% | 80,218 | 55,692,269 |
| 2024-06-05 | 7.27 | 7.32 | 7.11 | 7.12 | -2.47% | 55,713 | 40,143,617 |
| 2024-06-04 | 7.39 | 7.39 | 7.19 | 7.3 | -1.35% | 54,855 | 39,865,970 |
| 2024-06-03 | 7.37 | 7.5 | 7.3 | 7.4 | +0.27% | 60,590 | 44,844,859 |
| 2024-05-31 | 7.25 | 7.42 | 7.2 | 7.38 | +1.79% | 46,982 | 34,440,334 |
| 2024-05-30 | 7.15 | 7.33 | 7.13 | 7.25 | 0% | 48,707 | 35,358,180 |
| 2024-05-29 | 7.28 | 7.36 | 7.22 | 7.25 | -0.41% | 52,530 | 38,137,964 |
| 2024-05-28 | 7.45 | 7.45 | 7.26 | 7.28 | -2.28% | 58,168 | 42,649,118 |
| 2024-05-27 | 7.42 | 7.47 | 7.32 | 7.45 | +0.68% | 51,916 | 38,376,756 |
| 2024-05-24 | 7.42 | 7.57 | 7.4 | 7.4 | -0.94% | 70,873 | 53,118,224 |
| 2024-05-23 | 7.83 | 7.87 | 7.44 | 7.47 | -4.96% | 124,777 | 94,632,826 |
| 2024-05-22 | 7.9 | 7.96 | 7.82 | 7.86 | -1.5% | 98,444 | 77,459,901 |
| 2024-05-21 | 7.85 | 8.1 | 7.79 | 7.98 | +1.27% | 166,965 | 133,590,545 |
| 2024-05-20 | 7.64 | 7.88 | 7.59 | 7.88 | +2.87% | 121,612 | 94,600,325 |
| 2024-05-17 | 7.67 | 7.74 | 7.55 | 7.66 | -0.91% | 90,396 | 68,885,675 |
| 2024-05-16 | 7.61 | 7.82 | 7.6 | 7.73 | +0.78% | 68,285 | 52,822,575 |
| 2024-05-15 | 7.77 | 7.86 | 7.62 | 7.67 | -1.54% | 97,571 | 75,701,438 |
| 2024-05-14 | 7.6 | 7.79 | 7.53 | 7.79 | +3.45% | 122,080 | 94,069,895 |
| 2024-05-13 | 7.64 | 7.65 | 7.46 | 7.53 | -2.21% | 68,845 | 51,841,427 |
| 2024-05-10 | 7.67 | 7.75 | 7.54 | 7.7 | +0.26% | 77,948 | 59,610,255 |
| 2024-05-09 | 7.56 | 7.76 | 7.56 | 7.68 | +1.59% | 75,832 | 58,216,330 |
| 2024-05-08 | 7.66 | 7.74 | 7.52 | 7.56 | -1.82% | 82,229 | 62,513,386 |
| 2024-05-07 | 7.73 | 7.85 | 7.65 | 7.7 | -0.13% | 91,290 | 70,680,160 |
| 2024-05-06 | 7.68 | 7.74 | 7.62 | 7.71 | +1.72% | 83,613 | 64,300,040 |
| 2024-04-30 | 7.71 | 7.76 | 7.48 | 7.58 | -1.04% | 112,642 | 85,435,209 |
| 2024-04-29 | 7.42 | 7.67 | 7.38 | 7.66 | +4.36% | 114,959 | 87,135,785 |
| 2024-04-26 | 7.07 | 7.43 | 7.04 | 7.34 | +3.53% | 130,546 | 95,100,535 |
| 2024-04-25 | 7.24 | 7.24 | 7.03 | 7.09 | -1.94% | 96,092 | 68,315,292 |
| 2024-04-24 | 7.15 | 7.3 | 7.03 | 7.23 | +0.14% | 126,725 | 91,124,867 |
| 2024-04-23 | 7.18 | 7.3 | 7.1 | 7.22 | +1.98% | 77,945 | 56,302,517 |
| 2024-04-22 | 7.03 | 7.17 | 6.92 | 7.08 | -0.56% | 79,526 | 56,066,081 |
| 2024-04-19 | 7.21 | 7.3 | 7.05 | 7.12 | -2.06% | 109,909 | 78,528,323 |
| 2024-04-18 | 7.41 | 7.44 | 7.25 | 7.27 | -2.28% | 123,825 | 90,844,427 |
| 2024-04-17 | 7.21 | 7.45 | 7.17 | 7.44 | +6.29% | 167,831 | 123,202,751 |
| 2024-04-16 | 7.45 | 7.46 | 6.98 | 7 | -7.16% | 187,775 | 134,806,141 |
| 2024-04-15 | 7.52 | 7.72 | 7.19 | 7.54 | -0.13% | 167,685 | 125,441,282 |
| 2024-04-12 | 7.81 | 7.85 | 7.44 | 7.55 | -4.55% | 175,519 | 134,350,144 |
| 2024-04-11 | 7.69 | 8 | 7.66 | 7.91 | +1.67% | 199,286 | 157,488,801 |
| 2024-04-10 | 7.64 | 8.15 | 7.63 | 7.78 | +1.43% | 174,812 | 136,108,470 |
| 2024-04-09 | 7.67 | 7.73 | 7.53 | 7.67 | +0.79% | 99,143 | 75,588,772 |
| 2024-04-08 | 7.79 | 7.83 | 7.54 | 7.61 | -2.19% | 123,280 | 94,069,224 |
| 2024-04-03 | 7.95 | 7.96 | 7.64 | 7.78 | -2.99% | 149,028 | 115,858,124 |
| 2024-04-02 | 8.27 | 8.32 | 7.93 | 8.02 | -3.95% | 217,971 | 176,024,939 |
| 2024-04-01 | 7.85 | 8.42 | 7.85 | 8.35 | +6.37% | 238,177 | 194,023,943 |
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：