股票概览
6.9
+1.92%
+0.13
6.74
开盘价
7.01
最高价
6.74
最低价
45,025
成交量
数据更新至: 2024-06-28
技术指标
6.73
MA5 (5日均线)
6.87
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 | 6.74 | 7.01 | 6.74 | 6.9 | +1.92% | 45,025 | 31,163,268 |
| 2024-06-27 | 6.88 | 7.05 | 6.77 | 6.77 | -1.6% | 53,827 | 37,184,441 |
| 2024-06-26 | 6.63 | 6.89 | 6.51 | 6.88 | +4.08% | 52,030 | 34,960,700 |
| 2024-06-25 | 6.5 | 6.75 | 6.5 | 6.61 | +2.01% | 46,927 | 31,127,930 |
| 2024-06-24 | 6.8 | 6.8 | 6.45 | 6.48 | -4.99% | 48,115 | 31,538,385 |
| 2024-06-21 | 6.94 | 7.01 | 6.72 | 6.82 | -0.87% | 37,257 | 25,490,860 |
| 2024-06-20 | 7.12 | 7.18 | 6.86 | 6.88 | -3.64% | 49,563 | 34,673,787 |
| 2024-06-19 | 7.12 | 7.25 | 7.05 | 7.14 | -1.38% | 58,850 | 42,094,001 |
| 2024-06-18 | 7.02 | 7.26 | 7 | 7.24 | +3.13% | 51,599 | 37,001,269 |
| 2024-06-17 | 7 | 7.13 | 6.98 | 7.02 | -0.14% | 32,825 | 23,119,365 |
| 2024-06-14 | 7.04 | 7.12 | 6.86 | 7.03 | 0% | 31,922 | 22,445,437 |
| 2024-06-13 | 7.07 | 7.14 | 6.98 | 7.03 | +0.14% | 40,834 | 28,818,108 |
| 2024-06-12 | 6.89 | 7.07 | 6.87 | 7.02 | +1.89% | 41,837 | 29,336,395 |
| 2024-06-11 | 6.89 | 6.89 | 6.55 | 6.89 | +1.17% | 49,002 | 33,068,526 |
| 2024-06-07 | 6.72 | 6.89 | 6.65 | 6.81 | +3.65% | 56,320 | 38,292,964 |
| 2024-06-06 | 7.09 | 7.15 | 6.53 | 6.57 | -7.59% | 97,893 | 66,059,644 |
| 2024-06-05 | 7.19 | 7.32 | 6.92 | 7.11 | -2.47% | 76,625 | 54,750,021 |
| 2024-06-04 | 7.47 | 7.99 | 7.25 | 7.29 | -2.02% | 110,576 | 83,238,752 |
| 2024-06-03 | 7.73 | 7.74 | 7.34 | 7.44 | -3.38% | 55,362 | 41,691,178 |
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：