股票概览
6.7
+0.9%
+0.06
6.63
开盘价
6.74
最高价
6.6
最低价
303,365
成交量
数据更新至: 2024-06-28
技术指标
6.71
MA5 (5日均线)
6.89
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 | 6.63 | 6.74 | 6.6 | 6.7 | +0.9% | 303,365 | 203,036,917 |
| 2024-06-27 | 6.69 | 6.73 | 6.62 | 6.64 | -0.75% | 262,122 | 174,788,780 |
| 2024-06-26 | 6.74 | 6.76 | 6.58 | 6.69 | -0.74% | 355,305 | 236,276,152 |
| 2024-06-25 | 6.75 | 6.82 | 6.71 | 6.74 | -0.88% | 255,692 | 172,798,705 |
| 2024-06-24 | 6.97 | 6.99 | 6.76 | 6.8 | -3% | 337,063 | 230,607,593 |
| 2024-06-21 | 7.05 | 7.07 | 6.97 | 7.01 | -0.28% | 209,101 | 146,801,748 |
| 2024-06-20 | 7.05 | 7.11 | 7.03 | 7.03 | -0.42% | 218,026 | 154,006,017 |
| 2024-06-19 | 7.09 | 7.16 | 7.05 | 7.06 | -0.42% | 226,710 | 160,835,902 |
| 2024-06-18 | 7.12 | 7.15 | 7.02 | 7.09 | -0.56% | 228,808 | 161,933,291 |
| 2024-06-17 | 7.25 | 7.29 | 7.11 | 7.13 | -1.52% | 254,955 | 183,290,733 |
| 2024-06-14 | 7.3 | 7.35 | 7.21 | 7.24 | -0.96% | 308,142 | 224,199,125 |
| 2024-06-13 | 7.5 | 7.53 | 7.29 | 7.31 | -3.18% | 392,459 | 289,694,020 |
| 2024-06-12 | 7.4 | 7.59 | 7.32 | 7.55 | -5.51% | 528,617 | 393,878,896 |
| 2024-06-11 | 8.17 | 8.21 | 7.89 | 7.99 | -2.2% | 591,688 | 472,582,280 |
| 2024-06-07 | 8 | 8.17 | 7.99 | 8.17 | +2.38% | 401,710 | 325,110,711 |
| 2024-06-06 | 7.95 | 8.07 | 7.95 | 7.98 | +0.38% | 277,390 | 221,959,872 |
| 2024-06-05 | 8.09 | 8.18 | 7.95 | 7.95 | -1% | 260,809 | 209,729,957 |
| 2024-06-04 | 7.96 | 8.04 | 7.88 | 8.03 | +0.5% | 237,056 | 189,100,653 |
| 2024-06-03 | 8.1 | 8.12 | 7.93 | 7.99 | -1.72% | 269,078 | 215,700,230 |
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：