股票概览
6.91
-0.29%
-0.02
6.9
开盘价
7.07
最高价
6.88
最低价
275,288
成交量
数据更新至: 2024-06-28
技术指标
7.02
MA5 (5日均线)
7.02
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 | 6.9 | 7.07 | 6.88 | 6.91 | -0.29% | 275,288 | 191,978,292 |
| 2024-06-27 | 7.08 | 7.11 | 6.9 | 6.93 | -2.94% | 283,061 | 197,679,078 |
| 2024-06-26 | 7.07 | 7.15 | 6.99 | 7.14 | +0.28% | 229,133 | 161,712,562 |
| 2024-06-25 | 7 | 7.22 | 6.98 | 7.12 | +1.86% | 364,612 | 259,931,489 |
| 2024-06-24 | 6.94 | 7.08 | 6.81 | 6.99 | +0.43% | 355,567 | 247,322,579 |
| 2024-06-21 | 7.05 | 7.11 | 6.95 | 6.96 | +0.58% | 282,403 | 198,234,188 |
| 2024-06-20 | 7.03 | 7.12 | 6.86 | 6.92 | -1.42% | 289,945 | 202,056,286 |
| 2024-06-19 | 7.11 | 7.15 | 6.99 | 7.02 | -1.4% | 293,352 | 206,703,358 |
| 2024-06-18 | 7.11 | 7.19 | 7.09 | 7.12 | +0.28% | 193,223 | 137,794,952 |
| 2024-06-17 | 7.24 | 7.25 | 7.09 | 7.1 | -0.98% | 277,244 | 198,428,851 |
| 2024-06-14 | 7.12 | 7.21 | 7.07 | 7.17 | +0.99% | 350,555 | 250,946,490 |
| 2024-06-13 | 7.48 | 7.53 | 7.03 | 7.1 | -5.08% | 622,364 | 447,245,884 |
| 2024-06-12 | 7.44 | 7.55 | 7.33 | 7.48 | +1.36% | 258,805 | 192,882,887 |
| 2024-06-11 | 7.46 | 7.55 | 7.3 | 7.38 | -1.86% | 281,683 | 207,850,123 |
| 2024-06-07 | 7.72 | 7.75 | 7.46 | 7.52 | -2.08% | 462,110 | 348,467,058 |
| 2024-06-06 | 7.46 | 7.71 | 7.46 | 7.68 | +2.67% | 536,644 | 409,878,316 |
| 2024-06-05 | 7.43 | 7.62 | 7.33 | 7.48 | +0.13% | 350,982 | 262,379,626 |
| 2024-06-04 | 7.16 | 7.52 | 7.11 | 7.47 | +3.75% | 432,467 | 315,890,195 |
| 2024-06-03 | 7.25 | 7.33 | 7.12 | 7.2 | -1.23% | 422,667 | 304,469,922 |
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：