股票概览
6.78
+1.04%
+0.07
6.72
开盘价
6.85
最高价
6.65
最低价
196,489
成交量
数据更新至: 2024-06-28
技术指标
6.82
MA5 (5日均线)
6.97
MA10 (10日均线)
7.06
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 | 6.72 | 6.85 | 6.65 | 6.78 | +1.04% | 196,489 | 133,550,429 |
| 2024-06-27 | 6.94 | 6.95 | 6.69 | 6.71 | -3.87% | 198,363 | 134,771,165 |
| 2024-06-26 | 6.8 | 6.98 | 6.74 | 6.98 | +2.5% | 182,848 | 125,703,182 |
| 2024-06-25 | 6.82 | 6.95 | 6.76 | 6.81 | -0.15% | 220,956 | 151,403,046 |
| 2024-06-24 | 7.03 | 7.1 | 6.82 | 6.82 | -3.4% | 311,175 | 214,384,899 |
| 2024-06-21 | 7.05 | 7.14 | 6.9 | 7.06 | +0.71% | 273,569 | 192,816,391 |
| 2024-06-20 | 7.18 | 7.23 | 7 | 7.01 | -2.91% | 245,012 | 173,237,045 |
| 2024-06-19 | 7.22 | 7.35 | 7.14 | 7.22 | 0% | 345,772 | 250,752,594 |
| 2024-06-18 | 7.03 | 7.23 | 7 | 7.22 | +2.56% | 272,164 | 195,011,466 |
| 2024-06-17 | 7.16 | 7.33 | 7 | 7.04 | -1.4% | 299,382 | 213,053,342 |
| 2024-06-14 | 7.1 | 7.2 | 7.02 | 7.14 | +0.42% | 225,991 | 160,974,218 |
| 2024-06-13 | 7.05 | 7.18 | 7.01 | 7.11 | +0.85% | 233,636 | 165,836,684 |
| 2024-06-12 | 7 | 7.15 | 6.94 | 7.05 | -0.42% | 212,229 | 149,606,426 |
| 2024-06-11 | 7.04 | 7.12 | 6.8 | 7.08 | -0.14% | 258,250 | 181,273,188 |
| 2024-06-07 | 7.13 | 7.36 | 7 | 7.09 | +0.28% | 328,993 | 235,569,459 |
| 2024-06-06 | 7.14 | 7.2 | 6.9 | 7.07 | -0.14% | 334,247 | 235,347,231 |
| 2024-06-05 | 7.2 | 7.29 | 7.06 | 7.08 | -3.15% | 255,653 | 183,232,855 |
| 2024-06-04 | 7.17 | 7.33 | 7.08 | 7.31 | +1.53% | 313,134 | 225,334,163 |
| 2024-06-03 | 7.33 | 7.48 | 7.17 | 7.2 | -1.64% | 399,098 | 291,246,315 |
| 2024-05-31 | 7.1 | 7.36 | 7.07 | 7.32 | +3.1% | 382,024 | 276,974,030 |
| 2024-05-30 | 7.29 | 7.36 | 7.05 | 7.1 | -3.4% | 342,526 | 244,961,789 |
| 2024-05-29 | 7.27 | 7.4 | 7.17 | 7.35 | -0.14% | 364,073 | 265,422,041 |
| 2024-05-28 | 7.08 | 7.5 | 7.08 | 7.36 | +4.69% | 566,931 | 416,092,458 |
| 2024-05-27 | 7.02 | 7.1 | 6.88 | 7.03 | +0.14% | 255,451 | 178,586,114 |
| 2024-05-24 | 6.95 | 7.2 | 6.93 | 7.02 | +0.14% | 310,811 | 219,062,626 |
| 2024-05-23 | 7.16 | 7.18 | 6.95 | 7.01 | -2.37% | 368,303 | 259,513,147 |
| 2024-05-22 | 7.08 | 7.38 | 6.99 | 7.18 | +0.28% | 594,206 | 427,748,908 |
| 2024-05-21 | 7.51 | 7.64 | 6.8 | 7.16 | -4.66% | 902,676 | 654,319,627 |
| 2024-05-20 | 7.72 | 7.72 | 7.1 | 7.51 | -3.1% | 661,677 | 491,041,748 |
| 2024-05-17 | 7.81 | 7.85 | 7.47 | 7.75 | +0.65% | 657,228 | 504,329,134 |
| 2024-05-16 | 7.82 | 7.97 | 7.49 | 7.7 | -1.53% | 793,358 | 610,945,871 |
| 2024-05-15 | 8.09 | 8.2 | 7.75 | 7.82 | -3.93% | 667,966 | 531,301,656 |
| 2024-05-14 | 7.86 | 8.41 | 7.85 | 8.14 | +3.56% | 884,574 | 720,754,060 |
| 2024-05-13 | 8 | 8.1 | 7.7 | 7.86 | -0.76% | 854,964 | 676,427,628 |
| 2024-05-10 | 7.51 | 8.2 | 7.47 | 7.92 | +6.31% | 1,118,751 | 884,703,633 |
| 2024-05-09 | 7.11 | 7.46 | 7.09 | 7.45 | +4.78% | 537,326 | 395,084,905 |
| 2024-05-08 | 7.03 | 7.19 | 6.92 | 7.11 | +0.99% | 419,469 | 295,933,167 |
| 2024-05-07 | 6.88 | 7.09 | 6.7 | 7.04 | +2.47% | 466,669 | 325,066,194 |
| 2024-05-06 | 6.55 | 7.05 | 6.53 | 6.87 | +5.86% | 539,600 | 370,253,248 |
| 2024-04-30 | 6.5 | 6.55 | 6.44 | 6.49 | +0.15% | 207,064 | 134,441,399 |
| 2024-04-29 | 6.66 | 6.71 | 6.17 | 6.48 | -1.82% | 477,300 | 306,466,678 |
| 2024-04-26 | 6.45 | 6.63 | 6.42 | 6.6 | +2.17% | 254,881 | 167,178,662 |
| 2024-04-25 | 6.5 | 6.54 | 6.41 | 6.46 | -1.07% | 142,492 | 92,112,776 |
| 2024-04-24 | 6.46 | 6.59 | 6.44 | 6.53 | +1.08% | 192,929 | 125,763,696 |
| 2024-04-23 | 6.46 | 6.63 | 6.42 | 6.46 | -0.62% | 219,420 | 142,296,819 |
| 2024-04-22 | 6.42 | 6.61 | 6.27 | 6.5 | +0.93% | 328,598 | 212,596,052 |
| 2024-04-19 | 6.33 | 6.51 | 6.28 | 6.44 | +1.9% | 322,252 | 205,970,298 |
| 2024-04-18 | 6.31 | 6.47 | 6.29 | 6.32 | -0.47% | 232,076 | 147,977,056 |
| 2024-04-17 | 6.2 | 6.36 | 6.2 | 6.35 | +4.1% | 239,424 | 150,594,649 |
| 2024-04-16 | 6.33 | 6.39 | 6.08 | 6.1 | -3.79% | 291,387 | 180,160,040 |
| 2024-04-15 | 6.43 | 6.47 | 6.22 | 6.34 | -1.25% | 232,930 | 147,409,372 |
| 2024-04-12 | 6.4 | 6.51 | 6.38 | 6.42 | 0% | 153,338 | 98,565,133 |
| 2024-04-11 | 6.32 | 6.5 | 6.26 | 6.42 | +1.74% | 211,301 | 135,667,635 |
| 2024-04-10 | 6.42 | 6.46 | 6.24 | 6.31 | -1.41% | 193,519 | 122,754,753 |
| 2024-04-09 | 6.38 | 6.54 | 6.36 | 6.4 | -0.16% | 177,972 | 114,220,726 |
| 2024-04-08 | 6.46 | 6.52 | 6.36 | 6.41 | -0.77% | 226,712 | 145,476,518 |
| 2024-04-03 | 6.67 | 6.68 | 6.3 | 6.46 | -2.42% | 352,412 | 226,897,952 |
| 2024-04-02 | 6.58 | 6.82 | 6.49 | 6.62 | +0.15% | 432,431 | 287,264,765 |
| 2024-04-01 | 6.24 | 6.67 | 6.24 | 6.61 | +5.59% | 431,692 | 281,791,229 |
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：