股票概览
6.92
+0.14%
+0.01
6.86
开盘价
7.04
最高价
6.86
最低价
20,034
成交量
数据更新至: 2024-06-28
技术指标
6.91
MA5 (5日均线)
7.06
MA10 (10日均线)
7.31
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 | 6.86 | 7.04 | 6.86 | 6.92 | +0.14% | 20,034 | 13,967,304 |
| 2024-06-27 | 7.02 | 7.06 | 6.91 | 6.91 | -1.57% | 14,135 | 9,849,112 |
| 2024-06-26 | 6.93 | 7.04 | 6.81 | 7.02 | +2.18% | 18,442 | 12,797,821 |
| 2024-06-25 | 6.84 | 6.95 | 6.82 | 6.87 | +0.59% | 18,312 | 12,615,716 |
| 2024-06-24 | 7.07 | 7.07 | 6.78 | 6.83 | -3.94% | 30,792 | 21,182,847 |
| 2024-06-21 | 7.06 | 7.17 | 6.95 | 7.11 | -0.14% | 20,543 | 14,531,182 |
| 2024-06-20 | 7.28 | 7.29 | 7.11 | 7.12 | -1.93% | 20,702 | 14,837,447 |
| 2024-06-19 | 7.32 | 7.34 | 7.23 | 7.26 | -0.14% | 16,996 | 12,377,200 |
| 2024-06-18 | 7.32 | 7.34 | 7.24 | 7.27 | +0.28% | 16,735 | 12,196,502 |
| 2024-06-17 | 7.34 | 7.38 | 7.22 | 7.25 | -2.03% | 23,594 | 17,172,020 |
| 2024-06-14 | 7.41 | 7.48 | 7.31 | 7.4 | +1.09% | 23,673 | 17,524,459 |
| 2024-06-13 | 7.47 | 7.48 | 7.29 | 7.32 | -2.14% | 23,836 | 17,499,734 |
| 2024-06-12 | 7.38 | 7.52 | 7.36 | 7.48 | +2.47% | 26,343 | 19,642,957 |
| 2024-06-11 | 7.36 | 7.36 | 7.2 | 7.3 | -0.82% | 24,556 | 17,861,494 |
| 2024-06-07 | 7.09 | 7.4 | 7.09 | 7.36 | +1.38% | 35,948 | 26,198,860 |
| 2024-06-06 | 7.57 | 7.67 | 7.2 | 7.26 | -4.47% | 44,684 | 32,870,183 |
| 2024-06-05 | 7.8 | 7.8 | 7.6 | 7.6 | -2.56% | 23,937 | 18,384,128 |
| 2024-06-04 | 7.96 | 7.96 | 7.68 | 7.8 | -2.01% | 36,568 | 28,469,371 |
| 2024-06-03 | 8.19 | 8.19 | 7.9 | 7.96 | -2.33% | 31,986 | 25,689,673 |
| 2024-05-31 | 8.13 | 8.21 | 8.11 | 8.15 | -0.12% | 16,993 | 13,843,363 |
| 2024-05-30 | 8.21 | 8.27 | 8.13 | 8.16 | -0.61% | 19,429 | 15,885,277 |
| 2024-05-29 | 8.17 | 8.24 | 8.11 | 8.21 | +0.61% | 20,245 | 16,597,938 |
| 2024-05-28 | 8.23 | 8.26 | 8.16 | 8.16 | -1.33% | 21,215 | 17,402,059 |
| 2024-05-27 | 8.29 | 8.37 | 8.16 | 8.27 | -1.19% | 32,898 | 27,058,004 |
| 2024-05-24 | 8.38 | 8.58 | 8.36 | 8.37 | +1.21% | 45,253 | 38,273,070 |
| 2024-05-23 | 8.43 | 8.45 | 8.23 | 8.27 | -1.66% | 24,930 | 20,717,056 |
| 2024-05-22 | 8.52 | 8.52 | 8.37 | 8.41 | -0.59% | 20,272 | 17,069,748 |
| 2024-05-21 | 8.51 | 8.56 | 8.42 | 8.46 | -1.28% | 28,089 | 23,786,607 |
| 2024-05-20 | 8.45 | 8.65 | 8.44 | 8.57 | +0.71% | 37,278 | 31,914,591 |
| 2024-05-17 | 8.48 | 8.58 | 8.37 | 8.51 | +0.35% | 32,851 | 27,811,050 |
| 2024-05-16 | 8.41 | 8.53 | 8.4 | 8.48 | +0.71% | 27,290 | 23,155,908 |
| 2024-05-15 | 8.4 | 8.51 | 8.37 | 8.42 | -0.36% | 32,615 | 27,551,682 |
| 2024-05-14 | 8.26 | 8.51 | 8.26 | 8.45 | +1.93% | 45,428 | 38,313,824 |
| 2024-05-13 | 8.51 | 8.58 | 8.23 | 8.29 | -2.24% | 46,854 | 39,033,451 |
| 2024-05-10 | 8.64 | 8.89 | 8.46 | 8.48 | -1.62% | 83,090 | 71,712,866 |
| 2024-05-09 | 8.32 | 8.69 | 8.32 | 8.62 | +3.73% | 71,202 | 60,610,149 |
| 2024-05-08 | 8.28 | 8.36 | 8.24 | 8.31 | +0.24% | 34,428 | 28,588,417 |
| 2024-05-07 | 8.3 | 8.39 | 8.25 | 8.29 | -0.12% | 34,288 | 28,452,908 |
| 2024-05-06 | 8.18 | 8.31 | 8.17 | 8.3 | +2.34% | 33,887 | 27,974,636 |
| 2024-04-30 | 8.1 | 8.2 | 8.05 | 8.11 | +0.12% | 33,037 | 26,805,450 |
| 2024-04-29 | 7.85 | 8.1 | 7.83 | 8.1 | +3.85% | 52,467 | 42,135,079 |
| 2024-04-26 | 7.8 | 7.81 | 7.67 | 7.8 | +0.39% | 34,936 | 27,103,926 |
| 2024-04-25 | 7.76 | 7.84 | 7.71 | 7.77 | +0.13% | 25,724 | 20,010,201 |
| 2024-04-24 | 7.73 | 7.79 | 7.66 | 7.76 | +0.13% | 27,771 | 21,452,888 |
| 2024-04-23 | 7.72 | 7.84 | 7.66 | 7.75 | +0.52% | 34,964 | 27,156,730 |
| 2024-04-22 | 7.6 | 7.76 | 7.5 | 7.71 | -0.26% | 39,959 | 30,607,809 |
| 2024-04-19 | 7.52 | 7.9 | 7.43 | 7.73 | +1.71% | 57,168 | 44,015,549 |
| 2024-04-18 | 7.79 | 7.79 | 7.55 | 7.6 | -0.91% | 36,648 | 28,062,371 |
| 2024-04-17 | 7.5 | 7.76 | 7.4 | 7.67 | +5.36% | 47,861 | 36,561,862 |
| 2024-04-16 | 7.99 | 7.99 | 7.25 | 7.28 | -8.31% | 52,951 | 39,729,821 |
| 2024-04-15 | 8.35 | 8.45 | 7.86 | 7.94 | -5.59% | 57,327 | 46,196,566 |
| 2024-04-12 | 8.7 | 8.71 | 8.39 | 8.41 | -4.43% | 65,096 | 55,390,858 |
| 2024-04-11 | 8.39 | 8.97 | 8.32 | 8.8 | +4.64% | 68,550 | 59,511,022 |
| 2024-04-10 | 8.63 | 8.7 | 8.37 | 8.41 | -2.55% | 29,953 | 25,511,177 |
| 2024-04-09 | 8.51 | 8.64 | 8.4 | 8.63 | +1.29% | 25,589 | 21,863,275 |
| 2024-04-08 | 8.71 | 8.73 | 8.51 | 8.52 | -2.41% | 28,203 | 24,326,266 |
| 2024-04-03 | 8.66 | 8.73 | 8.6 | 8.73 | +0.81% | 28,883 | 25,068,075 |
| 2024-04-02 | 8.61 | 8.69 | 8.55 | 8.66 | +0.46% | 27,784 | 23,983,421 |
| 2024-04-01 | 8.55 | 8.62 | 8.52 | 8.62 | +1.29% | 28,138 | 24,131,918 |
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：