股票概览
6.86
-0.15%
-0.01
6.86
开盘价
7
最高价
6.83
最低价
41,068
成交量
数据更新至: 2024-06-28
技术指标
6.85
MA5 (5日均线)
6.99
MA10 (10日均线)
7.27
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 | 6.86 | 7 | 6.83 | 6.86 | -0.15% | 41,068 | 28,444,347 |
| 2024-06-27 | 7.03 | 7.06 | 6.86 | 6.87 | -2.14% | 47,311 | 32,874,508 |
| 2024-06-26 | 6.78 | 7.02 | 6.72 | 7.02 | +3.08% | 51,236 | 35,308,475 |
| 2024-06-25 | 6.77 | 6.89 | 6.72 | 6.81 | +1.49% | 58,728 | 39,993,079 |
| 2024-06-24 | 6.96 | 6.96 | 6.67 | 6.71 | -4.42% | 66,045 | 44,729,005 |
| 2024-06-21 | 6.94 | 7.08 | 6.87 | 7.02 | +0.72% | 48,639 | 34,130,289 |
| 2024-06-20 | 7.15 | 7.15 | 6.95 | 6.97 | -2.24% | 58,359 | 41,008,750 |
| 2024-06-19 | 7.32 | 7.35 | 7.13 | 7.13 | -2.46% | 52,234 | 37,568,864 |
| 2024-06-18 | 7.22 | 7.31 | 7.17 | 7.31 | +2.09% | 52,651 | 38,235,441 |
| 2024-06-17 | 7.35 | 7.35 | 7.12 | 7.16 | -2.85% | 62,117 | 44,699,750 |
| 2024-06-14 | 7.34 | 7.44 | 7.27 | 7.37 | +0.55% | 51,833 | 38,127,519 |
| 2024-06-13 | 7.56 | 7.58 | 7.3 | 7.33 | -2.79% | 59,398 | 43,951,459 |
| 2024-06-12 | 7.45 | 7.55 | 7.42 | 7.54 | +1.34% | 45,297 | 34,064,641 |
| 2024-06-11 | 7.45 | 7.5 | 7.31 | 7.44 | -0.8% | 55,995 | 41,517,921 |
| 2024-06-07 | 7.26 | 7.51 | 7.25 | 7.5 | +3.88% | 85,116 | 63,217,023 |
| 2024-06-06 | 7.5 | 7.63 | 7.16 | 7.22 | -4.24% | 100,164 | 73,296,571 |
| 2024-06-05 | 7.73 | 7.75 | 7.53 | 7.54 | -1.82% | 67,193 | 51,421,165 |
| 2024-06-04 | 7.9 | 7.9 | 7.62 | 7.68 | -2.04% | 69,525 | 53,536,116 |
| 2024-06-03 | 8.1 | 8.12 | 7.75 | 7.84 | -2.73% | 76,740 | 60,532,474 |
| 2024-05-31 | 7.96 | 8.09 | 7.93 | 8.06 | +1.26% | 58,810 | 47,186,020 |
| 2024-05-30 | 8.09 | 8.12 | 7.96 | 7.96 | -1.73% | 66,494 | 53,293,287 |
| 2024-05-29 | 7.98 | 8.2 | 7.98 | 8.1 | +0.62% | 75,011 | 60,695,729 |
| 2024-05-28 | 8.2 | 8.27 | 8.05 | 8.05 | -3.25% | 114,281 | 92,700,942 |
| 2024-05-27 | 8.36 | 8.6 | 8.17 | 8.32 | +1.09% | 173,603 | 144,753,295 |
| 2024-05-24 | 8.3 | 8.45 | 8.23 | 8.23 | -1.67% | 73,219 | 60,722,664 |
| 2024-05-23 | 8.62 | 8.63 | 8.33 | 8.37 | -2.79% | 73,643 | 62,030,046 |
| 2024-05-22 | 8.65 | 8.79 | 8.57 | 8.61 | -0.35% | 72,783 | 62,955,022 |
| 2024-05-21 | 8.79 | 8.8 | 8.61 | 8.64 | -2.26% | 71,729 | 62,182,481 |
| 2024-05-20 | 9.07 | 9.1 | 8.75 | 8.84 | -2.1% | 96,424 | 85,916,590 |
| 2024-05-17 | 9.15 | 9.19 | 8.94 | 9.03 | -2.48% | 92,230 | 83,387,325 |
| 2024-05-16 | 9.37 | 9.41 | 9.15 | 9.26 | -0.86% | 79,513 | 73,495,112 |
| 2024-05-15 | 9.58 | 9.66 | 9.3 | 9.34 | -1.99% | 86,203 | 80,806,239 |
| 2024-05-14 | 9.39 | 9.55 | 9.33 | 9.53 | +2.92% | 90,975 | 86,183,607 |
| 2024-05-13 | 9.34 | 9.37 | 9.13 | 9.26 | -2.11% | 71,179 | 65,775,593 |
| 2024-05-10 | 9.68 | 9.73 | 9.4 | 9.46 | -2.07% | 70,462 | 66,835,167 |
| 2024-05-09 | 9.52 | 9.69 | 9.52 | 9.66 | +1.79% | 91,670 | 88,127,987 |
| 2024-05-08 | 9.7 | 9.7 | 9.46 | 9.49 | -2.06% | 90,125 | 86,015,573 |
| 2024-05-07 | 9.8 | 9.84 | 9.6 | 9.69 | -0.21% | 97,164 | 94,254,059 |
| 2024-05-06 | 9.4 | 9.8 | 9.36 | 9.71 | +4.41% | 107,521 | 103,448,414 |
| 2024-04-30 | 9.15 | 9.37 | 9.13 | 9.3 | +1.53% | 102,439 | 95,019,128 |
| 2024-04-29 | 9.18 | 9.22 | 8.98 | 9.16 | -0.54% | 77,721 | 70,932,626 |
| 2024-04-26 | 9.11 | 9.26 | 9.09 | 9.21 | -0.11% | 59,977 | 55,098,272 |
| 2024-04-25 | 8.92 | 9.37 | 8.88 | 9.22 | +3.6% | 74,656 | 68,401,123 |
| 2024-04-24 | 8.7 | 8.9 | 8.64 | 8.9 | +2.3% | 49,624 | 43,748,375 |
| 2024-04-23 | 8.62 | 8.76 | 8.57 | 8.7 | +1.52% | 44,625 | 38,708,769 |
| 2024-04-22 | 8.68 | 8.76 | 8.33 | 8.57 | -0.46% | 52,056 | 44,544,221 |
| 2024-04-19 | 8.7 | 8.83 | 8.54 | 8.61 | -1.15% | 48,222 | 41,695,594 |
| 2024-04-18 | 8.81 | 8.86 | 8.45 | 8.71 | -1.58% | 89,491 | 77,627,138 |
| 2024-04-17 | 8.23 | 8.87 | 8.23 | 8.85 | +9.8% | 102,867 | 88,990,595 |
| 2024-04-16 | 8.87 | 8.87 | 8.06 | 8.06 | -10.04% | 113,414 | 93,621,068 |
| 2024-04-15 | 9.25 | 9.36 | 8.72 | 8.96 | -4.68% | 101,161 | 91,079,800 |
| 2024-04-12 | 9.28 | 9.74 | 9.27 | 9.4 | +0.97% | 95,681 | 90,667,292 |
| 2024-04-11 | 9.12 | 9.4 | 8.93 | 9.31 | +1.86% | 56,376 | 52,362,559 |
| 2024-04-10 | 9.46 | 9.46 | 9 | 9.14 | -2.77% | 61,652 | 56,571,093 |
| 2024-04-09 | 9.3 | 9.45 | 9.2 | 9.4 | +1.08% | 48,321 | 45,156,686 |
| 2024-04-08 | 9.64 | 9.68 | 9.3 | 9.3 | -4.62% | 87,413 | 82,303,591 |
| 2024-04-03 | 10.1 | 10.25 | 9.51 | 9.75 | -0.71% | 132,835 | 130,162,792 |
| 2024-04-02 | 9.82 | 9.83 | 9.63 | 9.82 | +0.82% | 61,184 | 59,764,809 |
| 2024-04-01 | 9.49 | 9.74 | 9.49 | 9.74 | +2.63% | 55,943 | 53,906,887 |
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：