股票概览
6.7
+1.82%
+0.12
6.58
开盘价
6.85
最高价
6.56
最低价
88,472
成交量
数据更新至: 2024-06-28
技术指标
6.58
MA5 (5日均线)
6.80
MA10 (10日均线)
6.79
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 | 6.58 | 6.85 | 6.56 | 6.7 | +1.82% | 88,472 | 59,744,559 |
| 2024-06-27 | 6.73 | 6.78 | 6.57 | 6.58 | -2.37% | 87,631 | 58,346,773 |
| 2024-06-26 | 6.36 | 6.74 | 6.29 | 6.74 | +5.81% | 116,105 | 75,790,011 |
| 2024-06-25 | 6.5 | 6.59 | 6.3 | 6.37 | -1.85% | 96,310 | 61,747,628 |
| 2024-06-24 | 6.8 | 6.81 | 6.47 | 6.49 | -5.81% | 99,650 | 66,083,309 |
| 2024-06-21 | 6.87 | 6.98 | 6.74 | 6.89 | 0% | 97,758 | 67,132,147 |
| 2024-06-20 | 7.19 | 7.26 | 6.87 | 6.89 | -4.17% | 151,633 | 106,803,894 |
| 2024-06-19 | 7.3 | 7.4 | 7.12 | 7.19 | +0.42% | 185,837 | 134,584,351 |
| 2024-06-18 | 6.98 | 7.25 | 6.92 | 7.16 | +2.29% | 172,798 | 123,289,715 |
| 2024-06-17 | 6.9 | 7.08 | 6.85 | 7 | +1.45% | 128,824 | 90,081,132 |
| 2024-06-14 | 6.75 | 6.94 | 6.59 | 6.9 | +2.07% | 150,970 | 102,789,749 |
| 2024-06-13 | 6.72 | 6.93 | 6.68 | 6.76 | +0.9% | 131,421 | 89,433,644 |
| 2024-06-12 | 6.68 | 6.79 | 6.63 | 6.7 | +0.45% | 74,105 | 49,906,941 |
| 2024-06-11 | 6.5 | 6.72 | 6.37 | 6.67 | +1.83% | 107,323 | 70,783,280 |
| 2024-06-07 | 6.53 | 6.65 | 6.47 | 6.55 | +1.39% | 124,137 | 81,437,210 |
| 2024-06-06 | 6.73 | 6.8 | 6.4 | 6.46 | -3.73% | 163,847 | 107,245,407 |
| 2024-06-05 | 6.82 | 6.92 | 6.7 | 6.71 | -2.04% | 91,532 | 62,334,850 |
| 2024-06-04 | 6.99 | 6.99 | 6.7 | 6.85 | -2.42% | 142,160 | 96,738,209 |
| 2024-06-03 | 7.09 | 7.15 | 6.94 | 7.02 | -2.5% | 119,133 | 83,954,573 |
| 2024-05-31 | 7.08 | 7.38 | 7.06 | 7.2 | +1.55% | 125,658 | 90,945,006 |
| 2024-05-30 | 7.08 | 7.17 | 6.91 | 7.09 | +0.28% | 100,302 | 70,892,553 |
| 2024-05-29 | 7.16 | 7.22 | 7.03 | 7.07 | -0.42% | 130,677 | 92,763,269 |
| 2024-05-28 | 7.22 | 7.3 | 7.04 | 7.1 | -2.74% | 161,168 | 115,308,908 |
| 2024-05-27 | 7.38 | 7.44 | 7.11 | 7.3 | -3.82% | 340,692 | 247,485,523 |
| 2024-05-24 | 7.92 | 8.27 | 7.58 | 7.59 | -0.26% | 422,715 | 331,155,341 |
| 2024-05-23 | 7.84 | 7.88 | 7.59 | 7.61 | -2.56% | 221,202 | 170,091,967 |
| 2024-05-22 | 7.8 | 8.1 | 7.7 | 7.81 | -1.26% | 375,422 | 293,177,841 |
| 2024-05-21 | 7.63 | 8.45 | 7.55 | 7.91 | +2.99% | 489,041 | 390,369,869 |
| 2024-05-20 | 7.64 | 7.7 | 7.51 | 7.68 | +1.05% | 109,522 | 83,414,263 |
| 2024-05-17 | 7.41 | 7.61 | 7.35 | 7.6 | +2.29% | 100,018 | 74,993,132 |
| 2024-05-16 | 7.38 | 7.54 | 7.38 | 7.43 | +1.23% | 99,478 | 74,391,064 |
| 2024-05-15 | 7.45 | 7.49 | 7.32 | 7.34 | -0.68% | 72,996 | 53,925,346 |
| 2024-05-14 | 7.46 | 7.58 | 7.35 | 7.39 | -0.27% | 98,288 | 73,076,171 |
| 2024-05-13 | 7.6 | 7.6 | 7.35 | 7.41 | -2.63% | 129,692 | 96,481,167 |
| 2024-05-10 | 7.74 | 7.75 | 7.54 | 7.61 | -1.42% | 109,444 | 83,359,635 |
| 2024-05-09 | 7.66 | 7.81 | 7.64 | 7.72 | +0.78% | 98,548 | 76,247,855 |
| 2024-05-08 | 7.86 | 7.86 | 7.66 | 7.66 | -2.79% | 111,554 | 86,230,376 |
| 2024-05-07 | 7.9 | 8.02 | 7.78 | 7.88 | -0.38% | 132,481 | 104,540,260 |
| 2024-05-06 | 8.04 | 8.16 | 7.91 | 7.91 | -1% | 176,921 | 141,658,916 |
| 2024-04-30 | 7.88 | 8.04 | 7.83 | 7.99 | +0.88% | 173,435 | 137,856,188 |
| 2024-04-29 | 7.92 | 8.03 | 7.71 | 7.92 | -2.7% | 299,552 | 236,602,118 |
| 2024-04-26 | 7.77 | 8.22 | 7.77 | 8.14 | +3.96% | 142,670 | 115,588,691 |
| 2024-04-25 | 7.85 | 7.93 | 7.77 | 7.83 | -0.25% | 97,318 | 76,430,041 |
| 2024-04-24 | 7.53 | 7.87 | 7.52 | 7.85 | +4.39% | 124,973 | 96,813,966 |
| 2024-04-23 | 7.54 | 7.66 | 7.48 | 7.52 | +0.27% | 105,310 | 79,622,701 |
| 2024-04-22 | 7.45 | 7.61 | 7.2 | 7.5 | -0.27% | 124,457 | 92,887,312 |
| 2024-04-19 | 7.68 | 7.69 | 7.44 | 7.52 | -2.46% | 122,943 | 92,822,569 |
| 2024-04-18 | 7.75 | 7.94 | 7.5 | 7.71 | -0.26% | 191,427 | 147,696,035 |
| 2024-04-17 | 7.22 | 7.76 | 7.22 | 7.73 | +9.65% | 212,890 | 160,179,656 |
| 2024-04-16 | 7.61 | 7.65 | 7.02 | 7.05 | -7.96% | 217,346 | 157,390,905 |
| 2024-04-15 | 8.02 | 8.11 | 7.5 | 7.66 | -4.73% | 205,905 | 159,611,005 |
| 2024-04-12 | 8 | 8.22 | 7.98 | 8.04 | +0.88% | 163,052 | 131,888,397 |
| 2024-04-11 | 7.97 | 8.13 | 7.96 | 7.97 | -0.99% | 119,396 | 96,175,737 |
| 2024-04-10 | 8.28 | 8.28 | 7.95 | 8.05 | -3.36% | 156,774 | 126,740,503 |
| 2024-04-09 | 8.31 | 8.4 | 8.21 | 8.33 | 0% | 135,842 | 112,658,621 |
| 2024-04-08 | 8.48 | 8.54 | 8.3 | 8.33 | -2.23% | 130,854 | 109,980,324 |
| 2024-04-03 | 8.82 | 8.86 | 8.48 | 8.52 | -3.84% | 181,524 | 155,904,592 |
| 2024-04-02 | 9.03 | 9.06 | 8.8 | 8.86 | -2.32% | 174,959 | 155,673,467 |
| 2024-04-01 | 9.14 | 9.25 | 9.02 | 9.07 | -0.87% | 233,398 | 212,323,433 |
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：