股票概览
6.89
+2.53%
+0.17
6.76
开盘价
6.97
最高价
6.69
最低价
251,603
成交量
数据更新至: 2024-06-28
技术指标
6.82
MA5 (5日均线)
6.86
MA10 (10日均线)
6.94
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 | 6.76 | 6.97 | 6.69 | 6.89 | +2.53% | 251,603 | 173,169,087 |
| 2024-06-27 | 6.91 | 6.91 | 6.72 | 6.72 | -1.61% | 166,236 | 112,891,090 |
| 2024-06-26 | 6.84 | 6.9 | 6.74 | 6.83 | -0.29% | 170,318 | 115,977,967 |
| 2024-06-25 | 6.81 | 6.98 | 6.79 | 6.85 | +0.29% | 228,317 | 156,973,073 |
| 2024-06-24 | 6.83 | 6.88 | 6.73 | 6.83 | -0.58% | 243,056 | 165,542,260 |
| 2024-06-21 | 6.87 | 6.98 | 6.83 | 6.87 | +0.29% | 137,526 | 94,851,019 |
| 2024-06-20 | 6.95 | 7.05 | 6.83 | 6.85 | -1.86% | 162,295 | 112,081,649 |
| 2024-06-19 | 7.02 | 7.04 | 6.94 | 6.98 | -0.57% | 159,643 | 111,655,092 |
| 2024-06-18 | 6.83 | 7.04 | 6.75 | 7.02 | +3.54% | 300,997 | 209,013,921 |
| 2024-06-17 | 6.84 | 6.96 | 6.72 | 6.78 | -0.88% | 296,030 | 201,781,472 |
| 2024-06-14 | 6.91 | 6.96 | 6.83 | 6.84 | -1.01% | 203,124 | 139,994,629 |
| 2024-06-13 | 6.97 | 6.99 | 6.84 | 6.91 | -0.86% | 201,243 | 139,115,112 |
| 2024-06-12 | 6.85 | 6.98 | 6.82 | 6.97 | +1.75% | 351,289 | 243,138,073 |
| 2024-06-11 | 7.18 | 7.19 | 6.79 | 6.85 | -4.6% | 511,630 | 353,237,966 |
| 2024-06-07 | 7.15 | 7.22 | 7.04 | 7.18 | +0.42% | 309,700 | 221,924,377 |
| 2024-06-06 | 7.08 | 7.24 | 7.01 | 7.15 | +1.71% | 330,351 | 235,489,843 |
| 2024-06-05 | 7.2 | 7.2 | 7 | 7.03 | -2.09% | 183,159 | 130,151,788 |
| 2024-06-04 | 7.04 | 7.2 | 6.99 | 7.18 | +2.28% | 316,500 | 225,568,370 |
| 2024-06-03 | 7.09 | 7.22 | 6.96 | 7.02 | -0.85% | 387,857 | 274,866,168 |
| 2024-05-31 | 7.19 | 7.24 | 7.06 | 7.08 | -1.53% | 478,363 | 340,624,453 |
| 2024-05-30 | 7.13 | 7.26 | 7.13 | 7.19 | +0.14% | 183,394 | 131,890,176 |
| 2024-05-29 | 7.11 | 7.26 | 7.07 | 7.18 | +0.98% | 195,025 | 140,033,015 |
| 2024-05-28 | 7.1 | 7.17 | 7.05 | 7.11 | -0.14% | 201,587 | 143,226,518 |
| 2024-05-27 | 7 | 7.14 | 6.99 | 7.12 | +1.71% | 224,699 | 159,175,696 |
| 2024-05-24 | 6.95 | 7.08 | 6.94 | 7 | +0.57% | 182,304 | 127,973,626 |
| 2024-05-23 | 7.09 | 7.1 | 6.92 | 6.96 | -1.14% | 214,918 | 150,379,238 |
| 2024-05-22 | 7.15 | 7.25 | 7.02 | 7.04 | -1.68% | 287,482 | 204,433,267 |
| 2024-05-21 | 7.07 | 7.26 | 6.98 | 7.16 | +1.13% | 321,590 | 229,055,162 |
| 2024-05-20 | 6.99 | 7.12 | 6.93 | 7.08 | +1.14% | 304,663 | 214,636,826 |
| 2024-05-17 | 7.03 | 7.1 | 6.91 | 7 | -3.45% | 225,058 | 156,993,953 |
| 2024-05-16 | 7.33 | 7.4 | 7.22 | 7.25 | -0.96% | 241,931 | 176,274,446 |
| 2024-05-15 | 7.47 | 7.49 | 7.31 | 7.32 | -1.61% | 243,867 | 179,987,248 |
| 2024-05-14 | 7.62 | 7.68 | 7.43 | 7.44 | -2.23% | 314,013 | 235,039,366 |
| 2024-05-13 | 7.59 | 7.66 | 7.48 | 7.61 | +0.4% | 267,851 | 203,326,047 |
| 2024-05-10 | 7.62 | 7.63 | 7.52 | 7.58 | -0.52% | 193,865 | 146,549,686 |
| 2024-05-09 | 7.43 | 7.67 | 7.37 | 7.62 | +2.7% | 309,756 | 233,714,193 |
| 2024-05-08 | 7.48 | 7.5 | 7.38 | 7.42 | -0.4% | 213,172 | 158,623,405 |
| 2024-05-07 | 7.53 | 7.63 | 7.43 | 7.45 | -0.93% | 308,807 | 231,412,777 |
| 2024-05-06 | 7.48 | 7.56 | 7.3 | 7.52 | +1.62% | 377,344 | 280,332,161 |
| 2024-04-30 | 7.32 | 7.56 | 7.32 | 7.4 | +1.51% | 372,734 | 278,601,981 |
| 2024-04-29 | 7.48 | 7.54 | 7.25 | 7.29 | -2.15% | 533,893 | 391,579,653 |
| 2024-04-26 | 7.49 | 7.62 | 7.37 | 7.45 | -1.06% | 330,250 | 246,327,807 |
| 2024-04-25 | 7.62 | 7.67 | 7.5 | 7.53 | -1.31% | 201,489 | 152,452,545 |
| 2024-04-24 | 7.53 | 7.64 | 7.44 | 7.63 | +1.33% | 246,789 | 186,191,878 |
| 2024-04-23 | 7.77 | 7.82 | 7.45 | 7.53 | -3.59% | 421,801 | 318,679,285 |
| 2024-04-22 | 8 | 8.05 | 7.71 | 7.81 | -2.13% | 375,363 | 295,668,204 |
| 2024-04-19 | 7.86 | 8 | 7.84 | 7.98 | +1.66% | 319,150 | 253,980,942 |
| 2024-04-18 | 7.74 | 7.92 | 7.73 | 7.85 | +1.42% | 408,056 | 320,091,130 |
| 2024-04-17 | 7.61 | 7.75 | 7.54 | 7.74 | +1.71% | 326,505 | 249,248,515 |
| 2024-04-16 | 7.7 | 7.87 | 7.6 | 7.61 | -1.17% | 393,372 | 303,877,783 |
| 2024-04-15 | 7.45 | 7.79 | 7.37 | 7.7 | +4.05% | 548,708 | 420,021,865 |
| 2024-04-12 | 7.47 | 7.52 | 7.38 | 7.4 | -0.94% | 409,610 | 304,724,865 |
| 2024-04-11 | 7.21 | 7.59 | 7.21 | 7.47 | +2.89% | 371,758 | 277,219,598 |
| 2024-04-10 | 7.17 | 7.34 | 7.16 | 7.26 | +1.4% | 247,023 | 179,401,897 |
| 2024-04-09 | 7.3 | 7.3 | 7.14 | 7.16 | -1.92% | 258,041 | 185,297,847 |
| 2024-04-08 | 7.25 | 7.37 | 7.2 | 7.3 | +0.27% | 274,825 | 200,912,688 |
| 2024-04-03 | 7.21 | 7.3 | 7.15 | 7.28 | +0.97% | 202,518 | 146,745,782 |
| 2024-04-02 | 7.23 | 7.24 | 7.1 | 7.21 | +0.14% | 264,107 | 189,274,657 |
| 2024-04-01 | 7.07 | 7.32 | 7.05 | 7.2 | +2.27% | 474,632 | 340,049,847 |
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：