股票概览
6.8
+1.95%
+0.13
6.67
开盘价
6.94
最高价
6.62
最低价
149,279
成交量
数据更新至: 2024-06-28
技术指标
6.69
MA5 (5日均线)
6.87
MA10 (10日均线)
6.93
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 | 6.67 | 6.94 | 6.62 | 6.8 | +1.95% | 149,279 | 102,133,429 |
| 2024-06-27 | 6.83 | 6.85 | 6.65 | 6.67 | -2.77% | 114,319 | 77,059,340 |
| 2024-06-26 | 6.51 | 6.87 | 6.44 | 6.86 | +5.38% | 174,828 | 116,835,534 |
| 2024-06-25 | 6.61 | 6.67 | 6.46 | 6.51 | -1.36% | 138,884 | 90,934,409 |
| 2024-06-24 | 6.9 | 6.9 | 6.6 | 6.6 | -4.07% | 156,799 | 105,245,755 |
| 2024-06-21 | 6.9 | 6.94 | 6.83 | 6.88 | -0.86% | 102,269 | 70,390,701 |
| 2024-06-20 | 7.12 | 7.17 | 6.92 | 6.94 | -2.94% | 143,459 | 100,891,670 |
| 2024-06-19 | 7.3 | 7.31 | 7.12 | 7.15 | -1.11% | 163,620 | 117,426,244 |
| 2024-06-18 | 7.06 | 7.36 | 7.01 | 7.23 | +3.14% | 236,267 | 170,856,549 |
| 2024-06-17 | 6.89 | 7.08 | 6.86 | 7.01 | +1.01% | 151,369 | 105,843,531 |
| 2024-06-14 | 6.9 | 6.96 | 6.83 | 6.94 | -0.43% | 136,867 | 94,516,900 |
| 2024-06-13 | 6.96 | 7.04 | 6.96 | 6.97 | -0.29% | 106,545 | 74,536,297 |
| 2024-06-12 | 6.97 | 7.08 | 6.96 | 6.99 | +0.14% | 127,226 | 89,331,290 |
| 2024-06-11 | 6.79 | 7 | 6.74 | 6.98 | +2.05% | 138,255 | 95,634,454 |
| 2024-06-07 | 6.79 | 6.91 | 6.76 | 6.84 | +1.79% | 134,947 | 92,371,839 |
| 2024-06-06 | 6.95 | 7.04 | 6.7 | 6.72 | -3.45% | 205,851 | 140,494,380 |
| 2024-06-05 | 7 | 7.08 | 6.94 | 6.96 | -1.14% | 108,849 | 76,404,201 |
| 2024-06-04 | 7.13 | 7.13 | 6.92 | 7.04 | -1.12% | 191,527 | 133,755,080 |
| 2024-06-03 | 7.28 | 7.32 | 7.07 | 7.12 | -2.6% | 210,171 | 150,532,925 |
| 2024-05-31 | 7.33 | 7.42 | 7.29 | 7.31 | +0.69% | 109,124 | 80,107,476 |
| 2024-05-30 | 7.28 | 7.34 | 7.21 | 7.26 | -0.68% | 131,925 | 95,996,604 |
| 2024-05-29 | 7.21 | 7.4 | 7.21 | 7.31 | +0.97% | 168,090 | 123,238,208 |
| 2024-05-28 | 7.34 | 7.48 | 7.23 | 7.24 | -2.03% | 191,215 | 140,215,882 |
| 2024-05-27 | 7.46 | 7.5 | 7.18 | 7.39 | -1.6% | 268,440 | 195,898,077 |
| 2024-05-24 | 7.45 | 7.72 | 7.41 | 7.51 | 0% | 249,813 | 189,141,013 |
| 2024-05-23 | 7.57 | 7.67 | 7.47 | 7.51 | +0.27% | 366,484 | 277,141,101 |
| 2024-05-22 | 7.33 | 7.51 | 7.33 | 7.49 | +2.04% | 175,856 | 130,905,617 |
| 2024-05-21 | 7.49 | 7.49 | 7.31 | 7.34 | -1.87% | 163,365 | 120,282,277 |
| 2024-05-20 | 7.55 | 7.6 | 7.46 | 7.48 | -1.19% | 173,023 | 130,130,567 |
| 2024-05-17 | 7.4 | 7.57 | 7.31 | 7.57 | +2.44% | 180,731 | 135,041,876 |
| 2024-05-16 | 7.46 | 7.55 | 7.37 | 7.39 | -0.81% | 181,001 | 135,216,333 |
| 2024-05-15 | 7.53 | 7.64 | 7.43 | 7.45 | -1.32% | 188,909 | 141,727,844 |
| 2024-05-14 | 7.66 | 7.77 | 7.51 | 7.55 | -1.56% | 267,920 | 203,860,577 |
| 2024-05-13 | 7.81 | 7.88 | 7.64 | 7.67 | -4.36% | 425,905 | 329,117,808 |
| 2024-05-10 | 8 | 8.3 | 7.9 | 8.02 | +2.69% | 804,267 | 649,535,317 |
| 2024-05-09 | 7.41 | 7.95 | 7.41 | 7.81 | +5.4% | 448,298 | 347,641,954 |
| 2024-05-08 | 7.59 | 7.59 | 7.4 | 7.41 | -2.24% | 134,612 | 100,419,353 |
| 2024-05-07 | 7.55 | 7.65 | 7.53 | 7.58 | -0.13% | 106,678 | 80,907,772 |
| 2024-05-06 | 7.6 | 7.67 | 7.55 | 7.59 | +1.34% | 140,583 | 107,074,194 |
| 2024-04-30 | 7.6 | 7.62 | 7.4 | 7.49 | -1.32% | 144,992 | 108,725,094 |
| 2024-04-29 | 7.37 | 7.59 | 7.34 | 7.59 | +2.99% | 214,461 | 160,740,742 |
| 2024-04-26 | 7.1 | 7.39 | 6.92 | 7.37 | +1.66% | 276,930 | 199,606,779 |
| 2024-04-25 | 7.23 | 7.33 | 7.18 | 7.25 | -0.28% | 122,482 | 88,803,376 |
| 2024-04-24 | 7.1 | 7.28 | 7.08 | 7.27 | +2.39% | 131,206 | 94,462,545 |
| 2024-04-23 | 7.13 | 7.2 | 7.05 | 7.1 | 0% | 109,433 | 77,764,657 |
| 2024-04-22 | 7.17 | 7.26 | 7.02 | 7.1 | -1.25% | 115,372 | 82,246,415 |
| 2024-04-19 | 7.28 | 7.37 | 7.15 | 7.19 | -2.04% | 145,051 | 104,745,672 |
| 2024-04-18 | 7.28 | 7.48 | 7.18 | 7.34 | 0% | 177,615 | 130,574,004 |
| 2024-04-17 | 7.07 | 7.34 | 7.06 | 7.34 | +5.46% | 210,994 | 152,979,925 |
| 2024-04-16 | 7.34 | 7.4 | 6.94 | 6.96 | -5.69% | 267,568 | 189,920,047 |
| 2024-04-15 | 7.66 | 7.7 | 7.25 | 7.38 | -3.53% | 236,147 | 175,576,291 |
| 2024-04-12 | 7.7 | 7.77 | 7.61 | 7.65 | -0.26% | 122,578 | 94,159,791 |
| 2024-04-11 | 7.58 | 7.8 | 7.55 | 7.67 | +0.13% | 159,129 | 122,498,763 |
| 2024-04-10 | 7.92 | 7.93 | 7.6 | 7.66 | -3.28% | 182,638 | 140,668,684 |
| 2024-04-09 | 7.71 | 7.96 | 7.7 | 7.92 | +2.59% | 151,959 | 119,369,605 |
| 2024-04-08 | 7.92 | 7.93 | 7.71 | 7.72 | -2.89% | 185,830 | 145,321,703 |
| 2024-04-03 | 8.04 | 8.04 | 7.87 | 7.95 | -1.12% | 135,338 | 107,498,169 |
| 2024-04-02 | 8.17 | 8.17 | 7.97 | 8.04 | -1.83% | 176,679 | 142,124,912 |
| 2024-04-01 | 8.01 | 8.19 | 8.01 | 8.19 | +2.25% | 184,744 | 150,351,989 |
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：