股票概览
6.68
+1.52%
+0.1
6.55
开盘价
6.75
最高价
6.55
最低价
93,339
成交量
数据更新至: 2024-06-28
技术指标
6.65
MA5 (5日均线)
6.72
MA10 (10日均线)
6.95
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 | 6.55 | 6.75 | 6.55 | 6.68 | +1.52% | 93,339 | 62,303,126 |
| 2024-06-27 | 6.68 | 6.69 | 6.56 | 6.58 | -1.79% | 74,395 | 49,096,412 |
| 2024-06-26 | 6.65 | 6.72 | 6.57 | 6.7 | 0% | 90,903 | 60,427,313 |
| 2024-06-25 | 6.59 | 6.74 | 6.57 | 6.7 | +1.52% | 91,171 | 60,905,320 |
| 2024-06-24 | 6.68 | 6.69 | 6.54 | 6.6 | -1.2% | 92,453 | 61,074,522 |
| 2024-06-21 | 6.68 | 6.76 | 6.65 | 6.68 | -0.3% | 75,485 | 50,534,995 |
| 2024-06-20 | 6.76 | 6.77 | 6.65 | 6.7 | -0.59% | 82,220 | 55,110,032 |
| 2024-06-19 | 6.83 | 6.85 | 6.73 | 6.74 | -2.6% | 84,352 | 57,128,254 |
| 2024-06-18 | 6.9 | 6.96 | 6.86 | 6.92 | -0.14% | 97,976 | 67,771,583 |
| 2024-06-17 | 7.01 | 7.09 | 6.91 | 6.93 | -1.14% | 111,878 | 78,082,195 |
| 2024-06-14 | 7.03 | 7.07 | 6.99 | 7.01 | -0.71% | 75,555 | 53,083,369 |
| 2024-06-13 | 7.11 | 7.13 | 7.03 | 7.06 | -0.98% | 69,933 | 49,415,039 |
| 2024-06-12 | 7.1 | 7.16 | 7.08 | 7.13 | +0.14% | 76,551 | 54,550,233 |
| 2024-06-11 | 7.32 | 7.33 | 7.12 | 7.12 | -2.2% | 126,285 | 90,579,607 |
| 2024-06-07 | 7.22 | 7.3 | 7.2 | 7.28 | +1.25% | 121,080 | 87,752,000 |
| 2024-06-06 | 7.22 | 7.27 | 7.13 | 7.19 | -0.28% | 87,892 | 63,326,035 |
| 2024-06-05 | 7.35 | 7.37 | 7.19 | 7.21 | -1.23% | 67,454 | 49,024,738 |
| 2024-06-04 | 7.18 | 7.31 | 7.16 | 7.3 | +1.81% | 86,720 | 62,768,880 |
| 2024-06-03 | 7.26 | 7.33 | 7.11 | 7.17 | -1.65% | 134,253 | 96,442,480 |
| 2024-05-31 | 7.32 | 7.35 | 7.22 | 7.29 | -0.14% | 95,404 | 69,566,642 |
| 2024-05-30 | 7.43 | 7.49 | 7.27 | 7.3 | -2.01% | 107,713 | 79,273,762 |
| 2024-05-29 | 7.47 | 7.56 | 7.36 | 7.45 | -0.4% | 64,216 | 48,027,775 |
| 2024-05-28 | 7.43 | 7.55 | 7.4 | 7.48 | +0.81% | 80,503 | 60,193,015 |
| 2024-05-27 | 7.39 | 7.47 | 7.35 | 7.42 | 0% | 79,574 | 58,974,764 |
| 2024-05-24 | 7.29 | 7.49 | 7.28 | 7.42 | +1.92% | 117,077 | 86,808,661 |
| 2024-05-23 | 7.38 | 7.38 | 7.24 | 7.28 | -1.36% | 70,350 | 51,347,010 |
| 2024-05-22 | 7.46 | 7.49 | 7.37 | 7.38 | -1.47% | 76,069 | 56,407,625 |
| 2024-05-21 | 7.6 | 7.67 | 7.47 | 7.49 | -1.58% | 81,251 | 61,410,443 |
| 2024-05-20 | 7.45 | 7.65 | 7.44 | 7.61 | +2.01% | 133,527 | 101,189,241 |
| 2024-05-17 | 7.35 | 7.46 | 7.32 | 7.46 | +1.36% | 123,468 | 91,584,853 |
| 2024-05-16 | 7.62 | 7.65 | 7.34 | 7.36 | -3.41% | 184,988 | 137,835,546 |
| 2024-05-15 | 7.8 | 7.87 | 7.62 | 7.62 | -2.43% | 98,434 | 75,923,316 |
| 2024-05-14 | 7.83 | 7.92 | 7.74 | 7.81 | -0.64% | 183,729 | 143,513,346 |
| 2024-05-13 | 7.86 | 7.93 | 7.66 | 7.86 | +1.55% | 286,291 | 222,920,974 |
| 2024-05-10 | 7.73 | 7.79 | 7.6 | 7.74 | +0.13% | 172,695 | 132,916,611 |
| 2024-05-09 | 7.51 | 7.74 | 7.5 | 7.73 | +2.93% | 141,566 | 108,595,138 |
| 2024-05-08 | 7.48 | 7.59 | 7.46 | 7.51 | +0.54% | 109,365 | 82,429,731 |
| 2024-05-07 | 7.66 | 7.68 | 7.44 | 7.47 | -2.73% | 181,582 | 136,214,303 |
| 2024-05-06 | 7.59 | 7.78 | 7.43 | 7.68 | +2.4% | 239,711 | 183,160,687 |
| 2024-04-30 | 7.48 | 7.62 | 7.45 | 7.5 | +0.4% | 98,220 | 74,046,311 |
| 2024-04-29 | 7.6 | 7.6 | 7.39 | 7.47 | -1.32% | 142,193 | 106,081,438 |
| 2024-04-26 | 7.64 | 7.7 | 7.45 | 7.57 | -1.05% | 141,846 | 107,032,474 |
| 2024-04-25 | 7.65 | 7.75 | 7.61 | 7.65 | -0.13% | 79,785 | 61,193,719 |
| 2024-04-24 | 7.62 | 7.68 | 7.55 | 7.66 | +0.52% | 88,876 | 67,678,036 |
| 2024-04-23 | 7.84 | 7.9 | 7.54 | 7.62 | -2.93% | 189,285 | 144,489,086 |
| 2024-04-22 | 7.74 | 7.94 | 7.72 | 7.85 | +0.38% | 162,305 | 127,178,830 |
| 2024-04-19 | 7.66 | 7.88 | 7.65 | 7.82 | +1.43% | 162,298 | 126,614,184 |
| 2024-04-18 | 7.66 | 7.77 | 7.63 | 7.71 | +0.39% | 162,868 | 125,575,390 |
| 2024-04-17 | 7.74 | 7.8 | 7.59 | 7.68 | -0.13% | 174,323 | 133,941,663 |
| 2024-04-16 | 7.81 | 7.87 | 7.68 | 7.69 | -1.54% | 153,574 | 119,509,924 |
| 2024-04-15 | 7.84 | 7.87 | 7.66 | 7.81 | 0% | 165,158 | 128,633,718 |
| 2024-04-12 | 7.78 | 8.04 | 7.76 | 7.81 | -0.13% | 197,044 | 155,264,542 |
| 2024-04-11 | 7.7 | 7.94 | 7.7 | 7.82 | +1.16% | 202,954 | 159,297,739 |
| 2024-04-10 | 7.55 | 7.79 | 7.54 | 7.73 | +1.31% | 160,005 | 123,760,069 |
| 2024-04-09 | 7.7 | 7.77 | 7.59 | 7.63 | -0.65% | 118,801 | 91,051,194 |
| 2024-04-08 | 7.51 | 7.79 | 7.49 | 7.68 | +2.4% | 183,051 | 140,564,235 |
| 2024-04-03 | 7.47 | 7.62 | 7.46 | 7.5 | +0.4% | 105,152 | 79,127,662 |
| 2024-04-02 | 7.44 | 7.5 | 7.35 | 7.47 | +0.95% | 126,481 | 94,048,157 |
| 2024-04-01 | 7.49 | 7.53 | 7.36 | 7.4 | -0.94% | 106,446 | 79,019,468 |
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：
同行业相关股票
ц╖▒хЬ│чЗГц░Ф 属于 公用事业 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832