股票概览
6.8
+1.04%
+0.07
6.7
开盘价
6.9
最高价
6.7
最低价
15,517
成交量
数据更新至: 2024-06-28
技术指标
6.77
MA5 (5日均线)
6.96
MA10 (10日均线)
7.10
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 | 6.7 | 6.9 | 6.7 | 6.8 | +1.04% | 15,517 | 10,601,819 |
| 2024-06-27 | 6.85 | 6.93 | 6.71 | 6.73 | -2.46% | 14,339 | 9,763,980 |
| 2024-06-26 | 6.72 | 6.9 | 6.59 | 6.9 | +2.68% | 26,001 | 17,552,875 |
| 2024-06-25 | 6.68 | 6.82 | 6.67 | 6.72 | +0.6% | 16,304 | 10,986,383 |
| 2024-06-24 | 7 | 7 | 6.65 | 6.68 | -4.71% | 25,573 | 17,237,285 |
| 2024-06-21 | 7.03 | 7.06 | 6.92 | 7.01 | -0.28% | 11,578 | 8,114,144 |
| 2024-06-20 | 7.16 | 7.24 | 7.01 | 7.03 | -3.03% | 17,440 | 12,388,031 |
| 2024-06-19 | 7.31 | 7.37 | 7.19 | 7.25 | -0.82% | 15,295 | 11,117,286 |
| 2024-06-18 | 7.11 | 7.32 | 7.1 | 7.31 | +2.24% | 16,969 | 12,283,296 |
| 2024-06-17 | 7.2 | 7.2 | 7.1 | 7.15 | -0.14% | 13,590 | 9,702,324 |
| 2024-06-14 | 7.11 | 7.2 | 7.01 | 7.16 | +0.42% | 15,027 | 10,722,487 |
| 2024-06-13 | 7.15 | 7.21 | 7.08 | 7.13 | -0.56% | 14,764 | 10,509,875 |
| 2024-06-12 | 7.04 | 7.18 | 6.98 | 7.17 | +1.99% | 16,680 | 11,883,612 |
| 2024-06-11 | 7 | 7.05 | 6.88 | 7.03 | -0.28% | 18,279 | 12,748,189 |
| 2024-06-07 | 6.99 | 7.08 | 6.89 | 7.05 | +3.68% | 30,711 | 21,503,670 |
| 2024-06-06 | 7.37 | 7.38 | 6.7 | 6.8 | -7.86% | 67,542 | 46,833,819 |
| 2024-06-05 | 7.5 | 7.53 | 7.32 | 7.38 | -1.6% | 19,635 | 14,574,743 |
| 2024-06-04 | 7.65 | 7.65 | 7.4 | 7.5 | -1.96% | 24,739 | 18,613,633 |
| 2024-06-03 | 7.57 | 7.68 | 7.48 | 7.65 | +0.66% | 27,523 | 20,844,707 |
| 2024-05-31 | 7.75 | 7.8 | 7.49 | 7.6 | -1.55% | 25,498 | 19,413,452 |
| 2024-05-30 | 7.69 | 7.74 | 7.58 | 7.72 | +0.26% | 19,531 | 15,005,897 |
| 2024-05-29 | 7.66 | 7.75 | 7.66 | 7.7 | 0% | 12,978 | 9,988,014 |
| 2024-05-28 | 7.76 | 7.81 | 7.63 | 7.7 | -0.39% | 17,487 | 13,513,942 |
| 2024-05-27 | 7.69 | 7.75 | 7.55 | 7.73 | 0% | 25,344 | 19,377,246 |
| 2024-05-24 | 8 | 8 | 7.71 | 7.73 | -0.51% | 25,898 | 20,175,224 |
| 2024-05-23 | 7.89 | 7.93 | 7.7 | 7.77 | -1.65% | 28,264 | 22,068,449 |
| 2024-05-22 | 7.94 | 7.96 | 7.85 | 7.9 | 0% | 26,423 | 20,879,840 |
| 2024-05-21 | 8.05 | 8.07 | 7.86 | 7.9 | -2.23% | 40,905 | 32,488,919 |
| 2024-05-20 | 8.1 | 8.15 | 8.03 | 8.08 | -0.25% | 32,835 | 26,538,825 |
| 2024-05-17 | 8.18 | 8.21 | 8.05 | 8.1 | -1.7% | 37,941 | 30,795,433 |
| 2024-05-16 | 8.2 | 8.24 | 8.16 | 8.24 | +1.48% | 27,218 | 22,330,698 |
| 2024-05-15 | 8.28 | 8.29 | 8.11 | 8.12 | -1.81% | 32,286 | 26,458,808 |
| 2024-05-14 | 8.05 | 8.27 | 8.05 | 8.27 | +2.86% | 43,914 | 36,014,307 |
| 2024-05-13 | 8.03 | 8.17 | 7.8 | 8.04 | -0.74% | 37,266 | 29,780,080 |
| 2024-05-10 | 8.28 | 8.36 | 8.05 | 8.1 | -3.11% | 62,257 | 50,625,332 |
| 2024-05-09 | 8.31 | 8.43 | 8.31 | 8.36 | +0.24% | 47,257 | 39,538,803 |
| 2024-05-08 | 8.66 | 8.67 | 8.3 | 8.34 | -4.47% | 82,521 | 69,400,040 |
| 2024-05-07 | 8.46 | 8.75 | 8.38 | 8.73 | +2.95% | 106,974 | 92,005,085 |
| 2024-05-06 | 8.31 | 8.76 | 8.29 | 8.48 | +3.92% | 118,611 | 100,898,725 |
| 2024-04-30 | 8.63 | 8.63 | 8.16 | 8.16 | -7.38% | 133,550 | 111,912,552 |
| 2024-04-29 | 8.4 | 9.06 | 8.28 | 8.81 | +4.76% | 184,522 | 157,974,781 |
| 2024-04-26 | 8.3 | 8.65 | 8.23 | 8.41 | -1.87% | 182,756 | 153,710,074 |
| 2024-04-25 | 8.4 | 8.86 | 8.4 | 8.57 | -6.44% | 282,394 | 241,859,192 |
| 2024-04-24 | 10.51 | 10.51 | 9 | 9.16 | -4.08% | 367,287 | 366,011,954 |
| 2024-04-23 | 9.55 | 9.55 | 9.55 | 9.55 | +10.02% | 19,921 | 19,024,746 |
| 2024-04-22 | 8.19 | 8.68 | 8.13 | 8.68 | +10.01% | 24,065 | 20,692,234 |
| 2024-04-19 | 8.02 | 8.08 | 7.84 | 7.89 | -2.23% | 28,633 | 22,686,253 |
| 2024-04-18 | 8.2 | 8.31 | 7.9 | 8.07 | +0.5% | 48,727 | 39,493,885 |
| 2024-04-17 | 7.4 | 8.03 | 7.33 | 8.03 | +10% | 49,138 | 38,310,778 |
| 2024-04-16 | 7.96 | 8.05 | 7.3 | 7.3 | -9.99% | 61,298 | 45,656,187 |
| 2024-04-15 | 8.48 | 8.67 | 7.99 | 8.11 | -5.15% | 56,068 | 45,947,480 |
| 2024-04-12 | 8.45 | 8.96 | 8.45 | 8.55 | -0.12% | 44,244 | 38,718,875 |
| 2024-04-11 | 8.62 | 8.68 | 8.42 | 8.56 | -0.81% | 26,792 | 22,965,266 |
| 2024-04-10 | 8.85 | 8.86 | 8.4 | 8.63 | -2.71% | 34,737 | 29,846,549 |
| 2024-04-09 | 8.74 | 8.88 | 8.63 | 8.87 | +2.07% | 34,224 | 30,044,117 |
| 2024-04-08 | 9.34 | 9.34 | 8.67 | 8.69 | -6.26% | 59,775 | 53,216,665 |
| 2024-04-03 | 9.44 | 9.45 | 9.14 | 9.27 | -1.59% | 33,997 | 31,425,863 |
| 2024-04-02 | 9.51 | 9.64 | 9.34 | 9.42 | -1.05% | 36,332 | 34,354,898 |
| 2024-04-01 | 9.53 | 9.57 | 9.33 | 9.52 | +0.32% | 37,910 | 35,908,146 |
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：