股票概览
6.82
-0.87%
-0.06
6.88
开盘价
6.98
最高价
6.81
最低价
57,164
成交量
数据更新至: 2024-06-28
技术指标
6.86
MA5 (5日均线)
7.07
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 | 6.88 | 6.98 | 6.81 | 6.82 | -0.87% | 57,164 | 39,500,675 |
| 2024-06-27 | 7.01 | 7.02 | 6.88 | 6.88 | -2.13% | 46,932 | 32,581,377 |
| 2024-06-26 | 6.8 | 7.06 | 6.74 | 7.03 | +3.69% | 102,952 | 71,292,359 |
| 2024-06-25 | 6.81 | 6.87 | 6.75 | 6.78 | -0.44% | 49,256 | 33,573,129 |
| 2024-06-24 | 7.01 | 7.01 | 6.79 | 6.81 | -4.08% | 88,538 | 61,029,311 |
| 2024-06-21 | 7.12 | 7.17 | 7.06 | 7.1 | -0.28% | 32,888 | 23,373,443 |
| 2024-06-20 | 7.27 | 7.29 | 7.07 | 7.12 | -2.33% | 78,538 | 56,146,225 |
| 2024-06-19 | 7.47 | 7.48 | 7.28 | 7.29 | -2.41% | 76,252 | 55,928,571 |
| 2024-06-18 | 7.4 | 7.48 | 7.39 | 7.47 | +0.4% | 53,018 | 39,464,931 |
| 2024-06-17 | 7.4 | 7.58 | 7.3 | 7.44 | +0.27% | 84,378 | 63,010,936 |
| 2024-06-14 | 7.29 | 7.45 | 7.24 | 7.42 | +1.78% | 123,209 | 91,055,033 |
| 2024-06-13 | 7.35 | 7.38 | 7.29 | 7.29 | -0.95% | 60,178 | 44,165,062 |
| 2024-06-12 | 7.34 | 7.37 | 7.28 | 7.36 | +0.27% | 48,334 | 35,479,685 |
| 2024-06-11 | 7.3 | 7.36 | 7.19 | 7.34 | +0.27% | 46,362 | 33,827,491 |
| 2024-06-07 | 7.34 | 7.38 | 7.16 | 7.32 | 0% | 89,472 | 65,173,255 |
| 2024-06-06 | 7.64 | 7.66 | 7.26 | 7.32 | -3.94% | 181,435 | 134,096,683 |
| 2024-06-05 | 7.73 | 7.76 | 7.62 | 7.62 | -2.06% | 105,781 | 81,333,344 |
| 2024-06-04 | 7.7 | 7.78 | 7.63 | 7.78 | +1.43% | 114,700 | 88,544,556 |
| 2024-06-03 | 7.86 | 7.89 | 7.62 | 7.67 | -2.79% | 196,271 | 151,953,055 |
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：