股票概览
6.96
+0.87%
+0.06
6.8
开盘价
7.12
最高价
6.78
最低价
331,602
成交量
数据更新至: 2024-06-28
技术指标
6.85
MA5 (5日均线)
7.01
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 | 6.8 | 7.12 | 6.78 | 6.96 | +0.87% | 331,602 | 231,170,651 |
| 2024-06-27 | 6.76 | 7.14 | 6.68 | 6.9 | -0.14% | 345,052 | 238,758,770 |
| 2024-06-26 | 6.76 | 7.05 | 6.67 | 6.91 | +0.73% | 306,686 | 210,814,051 |
| 2024-06-25 | 6.58 | 7 | 6.48 | 6.86 | +3.63% | 369,591 | 251,010,600 |
| 2024-06-24 | 6.48 | 6.72 | 6.42 | 6.62 | +0.76% | 279,098 | 183,281,823 |
| 2024-06-21 | 6.73 | 6.74 | 6.41 | 6.57 | -2.67% | 326,212 | 214,772,164 |
| 2024-06-20 | 7.01 | 7.07 | 6.74 | 6.75 | -5.06% | 434,144 | 298,066,884 |
| 2024-06-19 | 7.7 | 7.75 | 7.08 | 7.11 | -8.02% | 555,013 | 407,275,305 |
| 2024-06-18 | 7.69 | 8.05 | 7.57 | 7.73 | +0.26% | 518,813 | 403,022,639 |
| 2024-06-17 | 7.51 | 7.82 | 7.43 | 7.71 | -2.16% | 601,201 | 459,782,058 |
| 2024-06-14 | 7.23 | 7.88 | 7.13 | 7.88 | +10.06% | 741,374 | 562,665,424 |
| 2024-06-13 | 7.16 | 7.4 | 7.06 | 7.16 | -0.83% | 412,372 | 297,676,718 |
| 2024-06-12 | 7.09 | 7.36 | 7.04 | 7.22 | -1.9% | 498,353 | 357,485,917 |
| 2024-06-11 | 6.97 | 7.59 | 6.89 | 7.36 | +6.67% | 750,260 | 547,709,839 |
| 2024-06-07 | 6.54 | 7.15 | 6.36 | 6.9 | +5.83% | 528,263 | 358,335,422 |
| 2024-06-06 | 6.75 | 6.82 | 6.28 | 6.52 | -3.41% | 396,386 | 260,483,227 |
| 2024-06-05 | 6.8 | 7.18 | 6.7 | 6.75 | +1.66% | 570,298 | 391,277,212 |
| 2024-06-04 | 6.05 | 6.64 | 5.96 | 6.64 | +9.93% | 179,437 | 113,907,239 |
| 2024-06-03 | 6.21 | 6.23 | 5.98 | 6.04 | -2.74% | 78,824 | 47,820,039 |
| 2024-05-31 | 6.25 | 6.29 | 6.2 | 6.21 | -0.32% | 39,208 | 24,474,824 |
| 2024-05-30 | 6.32 | 6.32 | 6.19 | 6.23 | -1.58% | 64,296 | 40,120,271 |
| 2024-05-29 | 6.29 | 6.41 | 6.28 | 6.33 | +0.48% | 53,798 | 34,160,886 |
| 2024-05-28 | 6.34 | 6.38 | 6.27 | 6.3 | -1.41% | 60,922 | 38,491,687 |
| 2024-05-27 | 6.45 | 6.48 | 6.27 | 6.39 | -0.93% | 99,284 | 63,050,795 |
| 2024-05-24 | 6.42 | 6.69 | 6.34 | 6.45 | -0.46% | 124,049 | 80,455,555 |
| 2024-05-23 | 6.7 | 6.74 | 6.46 | 6.48 | -4.28% | 137,340 | 90,061,440 |
| 2024-05-22 | 6.57 | 6.82 | 6.54 | 6.77 | +2.89% | 186,142 | 124,919,000 |
| 2024-05-21 | 6.57 | 6.61 | 6.47 | 6.58 | +0.15% | 75,691 | 49,419,745 |
| 2024-05-20 | 6.52 | 6.63 | 6.47 | 6.57 | +0.46% | 82,196 | 53,985,004 |
| 2024-05-17 | 6.42 | 6.57 | 6.36 | 6.54 | +2.51% | 108,619 | 70,380,773 |
| 2024-05-16 | 6.32 | 6.44 | 6.3 | 6.38 | +1.59% | 68,130 | 43,508,634 |
| 2024-05-15 | 6.45 | 6.48 | 6.28 | 6.28 | -2.33% | 73,529 | 46,643,571 |
| 2024-05-14 | 6.33 | 6.44 | 6.32 | 6.43 | +1.58% | 60,716 | 38,827,206 |
| 2024-05-13 | 6.38 | 6.4 | 6.27 | 6.33 | -1.56% | 67,266 | 42,607,381 |
| 2024-05-10 | 6.5 | 6.55 | 6.38 | 6.43 | -0.77% | 63,851 | 41,130,652 |
| 2024-05-09 | 6.4 | 6.52 | 6.4 | 6.48 | +1.41% | 65,246 | 42,256,469 |
| 2024-05-08 | 6.57 | 6.58 | 6.37 | 6.39 | -2.59% | 82,810 | 53,334,342 |
| 2024-05-07 | 6.54 | 6.59 | 6.44 | 6.56 | 0% | 116,689 | 76,090,745 |
| 2024-05-06 | 6.63 | 6.68 | 6.5 | 6.56 | +0.92% | 140,344 | 92,293,255 |
| 2024-04-30 | 6.45 | 6.6 | 6.45 | 6.5 | +0.78% | 160,780 | 104,634,949 |
| 2024-04-29 | 6.31 | 6.51 | 6.26 | 6.45 | +1.42% | 170,084 | 108,863,672 |
| 2024-04-26 | 6.15 | 6.49 | 6.04 | 6.36 | +6.53% | 212,892 | 132,678,191 |
| 2024-04-25 | 5.9 | 6.02 | 5.85 | 5.97 | +0.84% | 61,820 | 36,844,168 |
| 2024-04-24 | 5.88 | 5.94 | 5.84 | 5.92 | +1.02% | 60,321 | 35,578,558 |
| 2024-04-23 | 5.81 | 5.94 | 5.8 | 5.86 | +1.03% | 63,330 | 37,140,495 |
| 2024-04-22 | 5.85 | 5.91 | 5.71 | 5.8 | -2.03% | 66,836 | 38,833,769 |
| 2024-04-19 | 6.03 | 6.04 | 5.87 | 5.92 | -2.15% | 101,465 | 60,307,684 |
| 2024-04-18 | 6 | 6.16 | 5.9 | 6.05 | +0.83% | 123,133 | 74,679,201 |
| 2024-04-17 | 5.73 | 6.02 | 5.72 | 6 | +6.01% | 114,779 | 68,136,743 |
| 2024-04-16 | 6.06 | 6.06 | 5.64 | 5.66 | -6.6% | 153,555 | 88,553,770 |
| 2024-04-15 | 6.26 | 6.34 | 5.87 | 6.06 | -3.81% | 154,315 | 93,694,345 |
| 2024-04-12 | 6.4 | 6.42 | 6.28 | 6.3 | -1.56% | 85,061 | 54,067,622 |
| 2024-04-11 | 6.35 | 6.5 | 6.3 | 6.4 | +0.16% | 76,592 | 49,288,260 |
| 2024-04-10 | 6.6 | 6.61 | 6.31 | 6.39 | -3.33% | 100,415 | 64,427,590 |
| 2024-04-09 | 6.45 | 6.62 | 6.41 | 6.61 | +2.32% | 81,379 | 53,158,783 |
| 2024-04-08 | 6.65 | 6.65 | 6.42 | 6.46 | -3% | 85,274 | 55,644,577 |
| 2024-04-03 | 6.74 | 6.75 | 6.6 | 6.66 | -1.04% | 81,122 | 53,989,308 |
| 2024-04-02 | 6.85 | 6.85 | 6.67 | 6.73 | -0.88% | 89,392 | 60,159,123 |
| 2024-04-01 | 6.75 | 6.83 | 6.73 | 6.79 | +1.04% | 103,461 | 70,047,891 |
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：