股票概览
6.86
+0.73%
+0.05
6.82
开盘价
6.96
最高价
6.8
最低价
64,925
成交量
数据更新至: 2024-06-28
技术指标
6.89
MA5 (5日均线)
7.02
MA10 (10日均线)
7.40
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 | 6.82 | 6.96 | 6.8 | 6.86 | +0.73% | 64,925 | 44,757,604 |
| 2024-06-27 | 6.96 | 7.01 | 6.79 | 6.81 | -2.16% | 67,159 | 46,154,400 |
| 2024-06-26 | 6.93 | 7.01 | 6.88 | 6.96 | 0% | 73,886 | 51,243,550 |
| 2024-06-25 | 6.85 | 7 | 6.85 | 6.96 | +1.16% | 63,243 | 43,798,073 |
| 2024-06-24 | 7.03 | 7.04 | 6.79 | 6.88 | -2.41% | 95,392 | 65,726,421 |
| 2024-06-21 | 7.08 | 7.13 | 7.01 | 7.05 | -0.28% | 70,650 | 49,917,463 |
| 2024-06-20 | 7.14 | 7.25 | 7.04 | 7.07 | -0.98% | 89,587 | 63,951,004 |
| 2024-06-19 | 7.18 | 7.32 | 7.14 | 7.14 | -0.97% | 79,829 | 57,624,732 |
| 2024-06-18 | 7.26 | 7.31 | 7.18 | 7.21 | -0.69% | 79,975 | 57,781,057 |
| 2024-06-17 | 7.46 | 7.57 | 7.22 | 7.26 | -2.81% | 98,662 | 72,586,070 |
| 2024-06-14 | 7.53 | 7.59 | 7.44 | 7.47 | -1.45% | 91,867 | 69,005,730 |
| 2024-06-13 | 7.75 | 7.79 | 7.53 | 7.58 | -2.07% | 96,497 | 73,516,264 |
| 2024-06-12 | 7.55 | 7.78 | 7.5 | 7.74 | +2.25% | 104,009 | 79,397,677 |
| 2024-06-11 | 7.82 | 7.85 | 7.51 | 7.57 | -3.44% | 95,377 | 72,639,693 |
| 2024-06-07 | 7.71 | 7.85 | 7.65 | 7.84 | +2.22% | 68,778 | 53,293,459 |
| 2024-06-06 | 7.77 | 7.86 | 7.63 | 7.67 | -1.03% | 102,189 | 79,257,350 |
| 2024-06-05 | 7.97 | 8.07 | 7.72 | 7.75 | -3.25% | 89,609 | 70,788,749 |
| 2024-06-04 | 8.05 | 8.09 | 7.91 | 8.01 | -0.37% | 64,737 | 51,715,163 |
| 2024-06-03 | 8.19 | 8.19 | 7.99 | 8.04 | -1.59% | 73,811 | 59,687,544 |
| 2024-05-31 | 8.18 | 8.3 | 8.11 | 8.17 | -0.12% | 85,310 | 70,127,231 |
| 2024-05-30 | 8.23 | 8.39 | 8.12 | 8.18 | -1.8% | 89,444 | 73,777,154 |
| 2024-05-29 | 8.1 | 8.38 | 8.07 | 8.33 | +2.33% | 106,640 | 88,177,106 |
| 2024-05-28 | 8.2 | 8.29 | 8.1 | 8.14 | -0.73% | 90,625 | 74,399,924 |
| 2024-05-27 | 7.97 | 8.22 | 7.94 | 8.2 | +2.63% | 88,048 | 71,618,006 |
| 2024-05-24 | 7.95 | 8.13 | 7.9 | 7.99 | +0.13% | 77,286 | 62,189,557 |
| 2024-05-23 | 8.29 | 8.34 | 7.9 | 7.98 | -4.55% | 104,400 | 84,461,104 |
| 2024-05-22 | 8.35 | 8.5 | 8.31 | 8.36 | 0% | 98,716 | 82,963,816 |
| 2024-05-21 | 8.33 | 8.44 | 8.22 | 8.36 | +0.36% | 127,225 | 106,051,243 |
| 2024-05-20 | 7.98 | 8.44 | 7.97 | 8.33 | +5.84% | 145,099 | 118,825,057 |
| 2024-05-17 | 7.73 | 7.88 | 7.7 | 7.87 | -3.32% | 91,110 | 71,161,647 |
| 2024-05-16 | 8.19 | 8.28 | 8.06 | 8.14 | -0.61% | 70,330 | 57,314,642 |
| 2024-05-15 | 8.13 | 8.25 | 8.02 | 8.19 | +0.99% | 78,783 | 64,236,775 |
| 2024-05-14 | 8.22 | 8.3 | 8.06 | 8.11 | -1.46% | 103,455 | 84,268,929 |
| 2024-05-13 | 8.35 | 8.37 | 8.18 | 8.23 | -0.84% | 81,505 | 67,479,434 |
| 2024-05-10 | 8.36 | 8.48 | 8.23 | 8.3 | -0.72% | 66,428 | 55,246,421 |
| 2024-05-09 | 8.29 | 8.37 | 8.2 | 8.36 | +1.33% | 78,126 | 64,799,028 |
| 2024-05-08 | 8.14 | 8.32 | 8.13 | 8.25 | +0.73% | 92,973 | 76,779,530 |
| 2024-05-07 | 8.21 | 8.26 | 8.06 | 8.19 | -0.24% | 77,517 | 63,264,031 |
| 2024-05-06 | 8.03 | 8.26 | 7.84 | 8.21 | +3.14% | 96,934 | 78,362,074 |
| 2024-04-30 | 7.97 | 8.13 | 7.93 | 7.96 | -0.25% | 81,680 | 65,603,732 |
| 2024-04-29 | 8.2 | 8.21 | 7.82 | 7.98 | -2.56% | 135,102 | 107,383,735 |
| 2024-04-26 | 8.31 | 8.42 | 8.13 | 8.19 | -1.44% | 87,614 | 71,908,732 |
| 2024-04-25 | 8.21 | 8.36 | 8.15 | 8.31 | +1.34% | 86,451 | 71,423,350 |
| 2024-04-24 | 8.11 | 8.25 | 8 | 8.2 | +0.24% | 103,036 | 83,773,763 |
| 2024-04-23 | 8.25 | 8.37 | 8.13 | 8.18 | -2.97% | 136,329 | 112,104,713 |
| 2024-04-22 | 8.73 | 8.87 | 8.39 | 8.43 | -3.55% | 148,188 | 127,403,423 |
| 2024-04-19 | 8.6 | 8.79 | 8.5 | 8.74 | +1.86% | 118,444 | 103,303,324 |
| 2024-04-18 | 8.68 | 8.8 | 8.51 | 8.58 | -0.69% | 121,202 | 104,442,504 |
| 2024-04-17 | 8.5 | 8.7 | 8.44 | 8.64 | +1.29% | 130,599 | 112,423,767 |
| 2024-04-16 | 8.61 | 8.77 | 8.46 | 8.53 | -1.04% | 148,745 | 127,809,480 |
| 2024-04-15 | 8.45 | 8.65 | 8.41 | 8.62 | +1.17% | 135,256 | 115,836,128 |
| 2024-04-12 | 8.4 | 8.62 | 8.32 | 8.52 | +1.43% | 126,414 | 106,969,007 |
| 2024-04-11 | 8.16 | 8.52 | 8.1 | 8.4 | +3.07% | 155,882 | 130,248,336 |
| 2024-04-10 | 8.03 | 8.24 | 7.99 | 8.15 | +1.37% | 98,564 | 80,403,947 |
| 2024-04-09 | 7.94 | 8.08 | 7.89 | 8.04 | +1.39% | 100,816 | 80,737,304 |
| 2024-04-08 | 7.79 | 8.09 | 7.76 | 7.93 | +0.51% | 135,024 | 107,441,492 |
| 2024-04-03 | 7.61 | 7.9 | 7.61 | 7.89 | +2.87% | 125,340 | 97,480,348 |
| 2024-04-02 | 7.49 | 7.68 | 7.46 | 7.67 | +1.99% | 112,336 | 85,383,791 |
| 2024-04-01 | 7.75 | 7.75 | 7.43 | 7.52 | -2.08% | 139,196 | 104,959,708 |
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：