股票概览
6.96
+2.35%
+0.16
6.69
开盘价
7.11
最高价
6.69
最低价
36,302
成交量
数据更新至: 2024-06-28
技术指标
6.84
MA5 (5日均线)
7.14
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 | 6.69 | 7.11 | 6.69 | 6.96 | +2.35% | 36,302 | 25,414,507 |
| 2024-06-27 | 6.96 | 7.02 | 6.73 | 6.8 | -2.44% | 22,967 | 15,717,539 |
| 2024-06-26 | 6.81 | 6.98 | 6.61 | 6.97 | +4.19% | 27,743 | 19,012,711 |
| 2024-06-25 | 6.96 | 6.98 | 6.58 | 6.69 | -1.18% | 29,635 | 19,829,800 |
| 2024-06-24 | 7.28 | 7.31 | 6.76 | 6.77 | -6.62% | 54,468 | 37,980,444 |
| 2024-06-21 | 7.68 | 7.94 | 7.25 | 7.25 | -3.72% | 83,544 | 63,448,764 |
| 2024-06-20 | 7.29 | 8.32 | 7.28 | 7.53 | +4.15% | 107,374 | 82,796,762 |
| 2024-06-19 | 7.45 | 7.57 | 7.23 | 7.23 | -4.87% | 59,118 | 43,433,647 |
| 2024-06-18 | 7.39 | 7.71 | 7.26 | 7.6 | 0% | 90,027 | 66,827,260 |
| 2024-06-17 | 6.99 | 7.92 | 6.9 | 7.6 | -5.47% | 139,793 | 102,154,830 |
| 2024-06-14 | 7.29 | 8.35 | 7.2 | 8.04 | +15.52% | 155,640 | 126,666,613 |
| 2024-06-13 | 6.43 | 7.27 | 6.38 | 6.96 | +7.91% | 32,098 | 21,811,597 |
| 2024-06-12 | 6.26 | 6.51 | 6.26 | 6.45 | +1.26% | 8,102 | 5,224,068 |
| 2024-06-11 | 6.35 | 6.44 | 6.23 | 6.37 | -0.47% | 7,976 | 5,040,058 |
| 2024-06-07 | 6.31 | 6.5 | 6.24 | 6.4 | +3.9% | 12,410 | 7,903,016 |
| 2024-06-06 | 6.52 | 6.54 | 6.13 | 6.16 | -5.52% | 20,230 | 12,667,650 |
| 2024-06-05 | 6.71 | 6.76 | 6.5 | 6.52 | -3.55% | 13,455 | 8,895,661 |
| 2024-06-04 | 6.8 | 6.82 | 6.54 | 6.76 | -1.46% | 17,441 | 11,615,969 |
| 2024-06-03 | 7.15 | 7.15 | 6.8 | 6.86 | -3.52% | 22,323 | 15,496,924 |
| 2024-05-31 | 7.02 | 7.28 | 6.97 | 7.11 | +0.57% | 21,852 | 15,534,869 |
| 2024-05-30 | 7.14 | 7.25 | 7.06 | 7.07 | -1.94% | 14,726 | 10,480,770 |
| 2024-05-29 | 7.44 | 7.54 | 7.13 | 7.21 | -4.38% | 26,673 | 19,507,192 |
| 2024-05-28 | 7.33 | 7.68 | 7.32 | 7.54 | +0.4% | 42,268 | 31,887,660 |
| 2024-05-27 | 7.12 | 8.18 | 7.03 | 7.51 | +6.52% | 59,496 | 45,243,807 |
| 2024-05-24 | 6.88 | 7.23 | 6.81 | 7.05 | +1.59% | 16,711 | 11,888,975 |
| 2024-05-23 | 7.1 | 7.1 | 6.86 | 6.94 | -1% | 11,643 | 8,098,340 |
| 2024-05-22 | 7.09 | 7.14 | 6.97 | 7.01 | -0.14% | 7,916 | 5,569,858 |
| 2024-05-21 | 7.28 | 7.28 | 6.96 | 7.02 | -2.09% | 15,311 | 10,784,780 |
| 2024-05-20 | 7.25 | 7.31 | 7.15 | 7.17 | -0.83% | 11,293 | 8,172,344 |
| 2024-05-17 | 7.15 | 7.27 | 7.04 | 7.23 | +1.83% | 9,480 | 6,815,646 |
| 2024-05-16 | 7.28 | 7.28 | 7.07 | 7.1 | -0.14% | 7,836 | 5,595,096 |
| 2024-05-15 | 7.34 | 7.43 | 7.07 | 7.11 | -3.4% | 10,796 | 7,815,679 |
| 2024-05-14 | 7.23 | 7.42 | 7.16 | 7.36 | +2.65% | 10,875 | 7,990,646 |
| 2024-05-13 | 7.34 | 7.45 | 7.08 | 7.17 | -2.05% | 13,231 | 9,536,738 |
| 2024-05-10 | 7.59 | 7.63 | 7.23 | 7.32 | -2.14% | 24,787 | 18,278,915 |
| 2024-05-09 | 7.52 | 7.67 | 7.42 | 7.48 | +0.13% | 13,542 | 10,233,630 |
| 2024-05-08 | 7.66 | 7.7 | 7.44 | 7.47 | -2.35% | 10,456 | 7,877,916 |
| 2024-05-07 | 7.8 | 7.8 | 7.6 | 7.65 | -0.91% | 12,410 | 9,523,814 |
| 2024-05-06 | 7.97 | 7.98 | 7.69 | 7.72 | -0.52% | 12,870 | 9,996,264 |
| 2024-04-30 | 7.72 | 7.88 | 7.54 | 7.76 | +0.52% | 13,869 | 10,691,399 |
| 2024-04-29 | 7.53 | 7.87 | 7.53 | 7.72 | +1.85% | 13,965 | 10,786,149 |
| 2024-04-26 | 7.3 | 7.69 | 7.26 | 7.58 | -1.43% | 16,480 | 12,300,745 |
| 2024-04-25 | 7.76 | 7.76 | 7.55 | 7.69 | +0.13% | 10,677 | 8,216,182 |
| 2024-04-24 | 7.42 | 7.69 | 7.31 | 7.68 | +3.78% | 12,735 | 9,706,177 |
| 2024-04-23 | 7.31 | 7.5 | 7.23 | 7.4 | +1.93% | 11,918 | 8,799,939 |
| 2024-04-22 | 7.37 | 7.49 | 7 | 7.26 | -3.84% | 15,465 | 11,197,284 |
| 2024-04-19 | 7.58 | 7.64 | 7.4 | 7.55 | 0% | 8,082 | 6,080,622 |
| 2024-04-18 | 7.79 | 7.83 | 7.55 | 7.55 | -3.08% | 11,608 | 8,917,366 |
| 2024-04-17 | 7.29 | 7.82 | 7.28 | 7.79 | +7.89% | 20,195 | 15,498,070 |
| 2024-04-16 | 7.51 | 7.6 | 7.04 | 7.22 | -6.96% | 24,571 | 17,767,418 |
| 2024-04-15 | 8.03 | 8.31 | 7.61 | 7.76 | -4.32% | 20,799 | 16,421,072 |
| 2024-04-12 | 8.3 | 8.38 | 8.08 | 8.11 | -2.29% | 10,669 | 8,743,136 |
| 2024-04-11 | 8 | 8.41 | 7.91 | 8.3 | +2.34% | 12,185 | 10,072,481 |
| 2024-04-10 | 8.3 | 8.48 | 8.03 | 8.11 | -2.87% | 9,039 | 7,383,817 |
| 2024-04-09 | 8.28 | 8.47 | 8.2 | 8.35 | +0.12% | 12,633 | 10,522,620 |
| 2024-04-08 | 8.4 | 8.8 | 8.15 | 8.34 | -0.48% | 25,050 | 21,276,921 |
| 2024-04-03 | 8.45 | 8.5 | 8.14 | 8.38 | -1.53% | 9,063 | 7,598,814 |
| 2024-04-02 | 8.5 | 8.57 | 8.41 | 8.51 | +1.19% | 14,354 | 12,204,556 |
| 2024-04-01 | 8.27 | 8.55 | 8.27 | 8.41 | +1.82% | 10,009 | 8,400,599 |
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：