股票概览
6.86
+0.88%
+0.06
6.8
开盘价
6.94
最高价
6.79
最低价
61,384
成交量
数据更新至: 2024-06-28
技术指标
6.85
MA5 (5日均线)
6.94
MA10 (10日均线)
7.13
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 | 6.8 | 6.94 | 6.79 | 6.86 | +0.88% | 61,384 | 42,270,818 |
| 2024-06-27 | 6.96 | 6.98 | 6.79 | 6.8 | -2.86% | 78,993 | 54,104,601 |
| 2024-06-26 | 6.83 | 7 | 6.77 | 7 | +2.49% | 77,406 | 53,331,121 |
| 2024-06-25 | 6.71 | 6.89 | 6.71 | 6.83 | +1.34% | 69,437 | 47,353,330 |
| 2024-06-24 | 6.83 | 6.87 | 6.67 | 6.74 | -2.32% | 91,171 | 61,637,306 |
| 2024-06-21 | 6.92 | 7 | 6.9 | 6.9 | -0.43% | 61,813 | 42,852,965 |
| 2024-06-20 | 7.04 | 7.08 | 6.93 | 6.93 | -1.7% | 84,506 | 58,999,985 |
| 2024-06-19 | 7.14 | 7.2 | 7.05 | 7.05 | -1.26% | 81,989 | 58,168,248 |
| 2024-06-18 | 7.09 | 7.21 | 7.08 | 7.14 | +0.28% | 65,200 | 46,538,126 |
| 2024-06-17 | 7.09 | 7.21 | 7.09 | 7.12 | -0.97% | 55,300 | 39,484,042 |
| 2024-06-14 | 7.16 | 7.2 | 7.05 | 7.19 | +0.7% | 66,579 | 47,496,357 |
| 2024-06-13 | 7.27 | 7.3 | 7.12 | 7.14 | -2.33% | 108,104 | 77,672,986 |
| 2024-06-12 | 7.32 | 7.34 | 7.23 | 7.31 | 0% | 70,102 | 51,105,303 |
| 2024-06-11 | 7.32 | 7.35 | 7.23 | 7.31 | -0.54% | 71,296 | 52,005,735 |
| 2024-06-07 | 7.29 | 7.36 | 7.27 | 7.35 | +1.1% | 72,838 | 53,274,598 |
| 2024-06-06 | 7.31 | 7.38 | 7.22 | 7.27 | -0.68% | 100,735 | 73,418,913 |
| 2024-06-05 | 7.45 | 7.48 | 7.3 | 7.32 | -2.4% | 81,714 | 60,349,581 |
| 2024-06-04 | 7.35 | 7.51 | 7.27 | 7.5 | +2.04% | 99,654 | 73,779,521 |
| 2024-06-03 | 7.47 | 7.49 | 7.29 | 7.35 | -1.87% | 128,218 | 94,446,107 |
| 2024-05-31 | 7.64 | 7.68 | 7.49 | 7.49 | -2.09% | 161,768 | 122,216,272 |
| 2024-05-30 | 7.67 | 7.92 | 7.61 | 7.65 | -0.39% | 235,928 | 183,291,617 |
| 2024-05-29 | 7.58 | 7.78 | 7.55 | 7.68 | +1.19% | 103,335 | 79,132,043 |
| 2024-05-28 | 7.68 | 7.72 | 7.58 | 7.59 | -1.43% | 96,607 | 73,893,231 |
| 2024-05-27 | 7.64 | 7.7 | 7.55 | 7.7 | +1.32% | 116,333 | 88,633,449 |
| 2024-05-24 | 7.58 | 7.69 | 7.56 | 7.6 | +0.26% | 93,705 | 71,396,344 |
| 2024-05-23 | 7.82 | 7.82 | 7.55 | 7.58 | -5.84% | 180,586 | 137,973,358 |
| 2024-05-22 | 8.14 | 8.16 | 8.01 | 8.05 | -1.11% | 144,640 | 116,785,843 |
| 2024-05-21 | 8.29 | 8.29 | 8.11 | 8.14 | -1.33% | 151,612 | 124,115,763 |
| 2024-05-20 | 8.15 | 8.28 | 8.13 | 8.25 | +1.85% | 231,284 | 190,008,853 |
| 2024-05-17 | 8 | 8.1 | 7.94 | 8.1 | +1.76% | 151,716 | 121,733,245 |
| 2024-05-16 | 8 | 8.11 | 7.93 | 7.96 | -0.13% | 105,258 | 84,405,858 |
| 2024-05-15 | 8.02 | 8.08 | 7.89 | 7.97 | -0.5% | 98,309 | 78,474,638 |
| 2024-05-14 | 8.02 | 8.08 | 7.99 | 8.01 | -0.12% | 100,399 | 80,680,318 |
| 2024-05-13 | 8.18 | 8.18 | 7.97 | 8.02 | -1.47% | 140,823 | 113,056,573 |
| 2024-05-10 | 8.19 | 8.25 | 8.1 | 8.14 | -0.61% | 124,233 | 101,337,075 |
| 2024-05-09 | 8.08 | 8.25 | 8.06 | 8.19 | +1.36% | 170,646 | 139,769,632 |
| 2024-05-08 | 8.15 | 8.19 | 8.06 | 8.08 | -0.98% | 142,231 | 115,442,037 |
| 2024-05-07 | 8.12 | 8.19 | 8.08 | 8.16 | +0.49% | 175,429 | 142,740,696 |
| 2024-05-06 | 7.88 | 8.13 | 7.81 | 8.12 | +4.24% | 247,123 | 198,275,660 |
| 2024-04-30 | 7.79 | 7.91 | 7.75 | 7.79 | 0% | 173,829 | 136,118,248 |
| 2024-04-29 | 7.58 | 7.8 | 7.51 | 7.79 | +2.64% | 202,261 | 155,614,805 |
| 2024-04-26 | 7.5 | 7.61 | 7.41 | 7.59 | +0.8% | 173,903 | 130,793,677 |
| 2024-04-25 | 7.39 | 7.61 | 7.34 | 7.53 | +1.76% | 222,325 | 167,054,928 |
| 2024-04-24 | 7.36 | 7.4 | 7.18 | 7.4 | +0.82% | 231,051 | 168,474,978 |
| 2024-04-23 | 7.64 | 7.69 | 7.32 | 7.34 | -5.05% | 363,937 | 270,104,385 |
| 2024-04-22 | 7.9 | 7.98 | 7.7 | 7.73 | -1.02% | 264,980 | 207,725,976 |
| 2024-04-19 | 7.51 | 7.96 | 7.49 | 7.81 | +2.9% | 460,065 | 358,446,510 |
| 2024-04-18 | 7.86 | 7.87 | 7.52 | 7.59 | -6.64% | 612,134 | 466,584,405 |
| 2024-04-17 | 7.95 | 8.14 | 7.95 | 8.13 | +2.14% | 236,135 | 190,388,968 |
| 2024-04-16 | 8.17 | 8.28 | 7.94 | 7.96 | -2.69% | 301,996 | 245,071,934 |
| 2024-04-15 | 8.13 | 8.27 | 7.9 | 8.18 | +0.86% | 284,149 | 230,959,397 |
| 2024-04-12 | 8.18 | 8.22 | 8.05 | 8.11 | -0.73% | 148,056 | 120,258,031 |
| 2024-04-11 | 8.19 | 8.34 | 8.06 | 8.17 | -0.73% | 240,771 | 197,272,187 |
| 2024-04-10 | 8.2 | 8.32 | 8.12 | 8.23 | +0.37% | 271,019 | 222,789,610 |
| 2024-04-09 | 8.03 | 8.26 | 8 | 8.2 | +1.36% | 274,154 | 222,647,065 |
| 2024-04-08 | 8.05 | 8.33 | 8.03 | 8.09 | +0.5% | 426,739 | 350,132,374 |
| 2024-04-03 | 7.88 | 8.1 | 7.87 | 8.05 | +2.55% | 335,553 | 268,586,928 |
| 2024-04-02 | 7.76 | 7.89 | 7.74 | 7.85 | +1.16% | 241,664 | 189,325,799 |
| 2024-04-01 | 7.55 | 7.78 | 7.55 | 7.76 | +3.05% | 199,702 | 154,196,034 |
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：