股票概览
6.9
-0.29%
-0.02
6.82
开盘价
7.4
最高价
6.82
最低价
101,577
成交量
数据更新至: 2024-06-28
技术指标
7.19
MA5 (5日均线)
7.24
MA10 (10日均线)
N/A
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 | 6.82 | 7.4 | 6.82 | 6.9 | -0.29% | 101,577 | 71,476,051 |
| 2024-06-27 | 7.21 | 7.23 | 6.9 | 6.92 | -4.29% | 111,726 | 78,314,127 |
| 2024-06-26 | 7.42 | 7.47 | 7.06 | 7.23 | -3.6% | 146,626 | 105,642,084 |
| 2024-06-25 | 6.71 | 7.76 | 6.71 | 7.5 | +1.35% | 248,436 | 177,452,993 |
| 2024-06-24 | 7.73 | 7.8 | 7.4 | 7.4 | -9.98% | 71,286 | 53,682,958 |
| 2024-06-21 | 7.52 | 8.22 | 7.48 | 8.22 | +10.04% | 358,826 | 285,463,619 |
| 2024-06-20 | 6.74 | 7.47 | 6.72 | 7.47 | +10.01% | 103,991 | 77,120,053 |
| 2024-06-19 | 7 | 7.05 | 6.77 | 6.79 | -3.96% | 54,608 | 37,519,696 |
| 2024-06-18 | 6.99 | 7.21 | 6.79 | 7.07 | +2.02% | 73,057 | 51,074,291 |
| 2024-06-17 | 6.98 | 7.15 | 6.82 | 6.93 | -1.14% | 52,734 | 36,849,460 |
| 2024-06-14 | 7.21 | 7.23 | 6.95 | 7.01 | -3.04% | 91,046 | 64,160,354 |
| 2024-06-13 | 7.07 | 7.77 | 6.9 | 7.23 | +2.12% | 155,414 | 113,207,139 |
| 2024-06-12 | 6.5 | 7.08 | 6.38 | 7.08 | +9.94% | 79,653 | 53,898,467 |
| 2024-06-11 | 6.76 | 6.76 | 6.33 | 6.44 | -3.59% | 80,542 | 52,121,312 |
| 2024-06-07 | 6.2 | 6.68 | 6.2 | 6.68 | +10.05% | 64,041 | 41,622,160 |
| 2024-06-06 | 6.45 | 6.48 | 6.05 | 6.07 | -5.6% | 50,208 | 31,044,967 |
| 2024-06-05 | 6.7 | 6.71 | 6.41 | 6.43 | -4.17% | 35,456 | 23,142,455 |
| 2024-06-04 | 6.75 | 6.75 | 6.58 | 6.71 | -0.59% | 32,440 | 21,537,135 |
| 2024-06-03 | 6.93 | 6.94 | 6.66 | 6.75 | -2.6% | 45,824 | 31,020,043 |
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：