股票概览
6.7
+1.36%
+0.09
6.61
开盘价
6.74
最高价
6.56
最低价
510,895
成交量
数据更新至: 2024-06-28
技术指标
7.09
MA5 (5日均线)
7.36
MA10 (10日均线)
7.57
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 | 6.61 | 6.74 | 6.56 | 6.7 | +1.36% | 510,895 | 340,586,734 |
| 2024-06-27 | 6.76 | 6.77 | 6.61 | 6.61 | -11.16% | 698,975 | 468,004,131 |
| 2024-06-26 | 7.37 | 7.49 | 7.2 | 7.44 | +0.95% | 755,288 | 556,522,633 |
| 2024-06-25 | 7.34 | 7.4 | 7.24 | 7.37 | +0.27% | 572,834 | 419,725,329 |
| 2024-06-24 | 7.57 | 7.57 | 7.32 | 7.35 | -1.87% | 711,536 | 527,521,339 |
| 2024-06-21 | 7.68 | 7.7 | 7.46 | 7.49 | -2.35% | 811,654 | 613,282,031 |
| 2024-06-20 | 7.7 | 7.84 | 7.66 | 7.67 | -0.65% | 513,299 | 396,443,626 |
| 2024-06-19 | 7.75 | 7.86 | 7.69 | 7.72 | +0.78% | 643,325 | 499,775,337 |
| 2024-06-18 | 7.65 | 7.7 | 7.59 | 7.66 | +0.52% | 307,085 | 235,010,412 |
| 2024-06-17 | 7.67 | 7.76 | 7.6 | 7.62 | -1.42% | 555,186 | 425,310,014 |
| 2024-06-14 | 7.76 | 7.79 | 7.69 | 7.73 | -0.39% | 420,144 | 324,970,564 |
| 2024-06-13 | 7.89 | 7.92 | 7.72 | 7.76 | -2.14% | 657,372 | 512,721,697 |
| 2024-06-12 | 7.67 | 7.96 | 7.65 | 7.93 | +3.39% | 931,543 | 728,575,423 |
| 2024-06-11 | 7.86 | 7.88 | 7.48 | 7.67 | -2.42% | 1,238,368 | 944,105,082 |
| 2024-06-07 | 7.64 | 7.87 | 7.63 | 7.86 | +3.15% | 889,098 | 693,859,484 |
| 2024-06-06 | 7.65 | 7.73 | 7.6 | 7.62 | +0.13% | 720,364 | 551,752,865 |
| 2024-06-05 | 7.84 | 7.86 | 7.6 | 7.61 | -3.06% | 829,117 | 638,087,624 |
| 2024-06-04 | 7.77 | 7.92 | 7.74 | 7.85 | +2.35% | 985,428 | 770,804,782 |
| 2024-06-03 | 8.02 | 8.05 | 7.61 | 7.67 | -4.24% | 1,305,636 | 1,015,185,527 |
| 2024-05-31 | 7.95 | 8.05 | 7.95 | 8.01 | +0.75% | 439,877 | 351,139,586 |
| 2024-05-30 | 8.17 | 8.17 | 7.93 | 7.95 | -2.93% | 807,936 | 648,897,656 |
| 2024-05-29 | 8.14 | 8.24 | 8.1 | 8.19 | +0.86% | 567,765 | 464,659,503 |
| 2024-05-28 | 8.22 | 8.26 | 8.08 | 8.12 | -1.1% | 639,298 | 522,623,457 |
| 2024-05-27 | 8.04 | 8.24 | 8.03 | 8.21 | +2.63% | 915,294 | 748,822,319 |
| 2024-05-24 | 7.95 | 8.09 | 7.93 | 8 | +0.25% | 544,645 | 438,225,428 |
| 2024-05-23 | 8.03 | 8.06 | 7.91 | 7.98 | -1.48% | 802,103 | 639,868,114 |
| 2024-05-22 | 8.13 | 8.3 | 8.08 | 8.1 | -0.37% | 843,792 | 691,315,653 |
| 2024-05-21 | 8.14 | 8.18 | 8.07 | 8.13 | +0.12% | 667,247 | 542,730,967 |
| 2024-05-20 | 8.02 | 8.15 | 7.95 | 8.12 | +1.25% | 995,143 | 802,270,010 |
| 2024-05-17 | 8 | 8.02 | 7.92 | 8.02 | +0.63% | 599,713 | 478,347,012 |
| 2024-05-16 | 7.73 | 8.07 | 7.73 | 7.97 | +3.1% | 1,405,216 | 1,116,517,782 |
| 2024-05-15 | 7.66 | 7.83 | 7.6 | 7.73 | +0.78% | 701,959 | 543,125,582 |
| 2024-05-14 | 7.78 | 7.8 | 7.58 | 7.67 | -1.41% | 965,016 | 737,644,941 |
| 2024-05-13 | 7.82 | 7.84 | 7.67 | 7.78 | -1.14% | 797,806 | 619,396,882 |
| 2024-05-10 | 7.9 | 7.99 | 7.81 | 7.87 | -0.13% | 691,989 | 545,788,213 |
| 2024-05-09 | 7.76 | 7.95 | 7.74 | 7.88 | +1.29% | 1,057,391 | 827,626,805 |
| 2024-05-08 | 7.69 | 7.82 | 7.66 | 7.78 | +1.17% | 960,236 | 746,548,968 |
| 2024-05-07 | 7.65 | 7.72 | 7.61 | 7.69 | +0.79% | 639,784 | 490,951,796 |
| 2024-05-06 | 7.44 | 7.64 | 7.36 | 7.63 | +3.25% | 1,076,955 | 811,024,545 |
| 2024-04-30 | 7.41 | 7.46 | 7.34 | 7.39 | -0.27% | 626,917 | 463,799,943 |
| 2024-04-29 | 7.22 | 7.42 | 7.2 | 7.41 | +2.21% | 910,152 | 666,965,443 |
| 2024-04-26 | 7.19 | 7.27 | 7.13 | 7.25 | -0.96% | 1,280,822 | 920,904,245 |
| 2024-04-25 | 7.28 | 7.36 | 7.24 | 7.32 | -0.41% | 687,325 | 502,563,396 |
| 2024-04-24 | 7.42 | 7.47 | 7.25 | 7.35 | -0.81% | 1,132,801 | 832,366,796 |
| 2024-04-23 | 7.55 | 7.63 | 7.35 | 7.41 | -3.26% | 1,082,667 | 808,544,372 |
| 2024-04-22 | 8 | 8.01 | 7.6 | 7.66 | -3.77% | 1,589,158 | 1,241,110,467 |
| 2024-04-19 | 7.82 | 8.1 | 7.82 | 7.96 | +1.92% | 1,337,604 | 1,065,629,524 |
| 2024-04-18 | 7.82 | 8.02 | 7.77 | 7.81 | -0.76% | 931,776 | 733,064,576 |
| 2024-04-17 | 7.7 | 7.87 | 7.67 | 7.87 | +1.81% | 860,204 | 669,521,291 |
| 2024-04-16 | 7.82 | 7.9 | 7.66 | 7.73 | -2.15% | 1,147,059 | 895,071,182 |
| 2024-04-15 | 7.82 | 7.95 | 7.65 | 7.9 | +1.41% | 1,175,873 | 922,287,807 |
| 2024-04-12 | 7.65 | 7.86 | 7.57 | 7.79 | +1.43% | 1,193,256 | 924,567,467 |
| 2024-04-11 | 7.43 | 7.82 | 7.34 | 7.68 | +2.67% | 1,317,677 | 1,008,254,273 |
| 2024-04-10 | 7.38 | 7.57 | 7.32 | 7.48 | +1.49% | 951,791 | 710,754,497 |
| 2024-04-09 | 7.4 | 7.47 | 7.29 | 7.37 | -0.81% | 688,174 | 505,922,527 |
| 2024-04-08 | 7.63 | 7.64 | 7.35 | 7.43 | -3.76% | 1,159,891 | 870,682,551 |
| 2024-04-03 | 7.53 | 7.73 | 7.52 | 7.72 | +2.8% | 1,201,079 | 918,270,951 |
| 2024-04-02 | 7.35 | 7.57 | 7.32 | 7.51 | +2.46% | 1,177,979 | 878,837,347 |
| 2024-04-01 | 7.4 | 7.46 | 7.27 | 7.33 | -1.48% | 995,157 | 729,943,057 |
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：