股票概览
6.82
+1.49%
+0.1
6.7
开盘价
6.98
最高价
6.63
最低价
58,982
成交量
数据更新至: 2024-06-28
技术指标
6.71
MA5 (5日均线)
6.91
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 | 6.7 | 6.98 | 6.63 | 6.82 | +1.49% | 58,982 | 40,450,144 |
| 2024-06-27 | 6.92 | 6.92 | 6.68 | 6.72 | -2.61% | 49,750 | 33,797,317 |
| 2024-06-26 | 6.45 | 6.94 | 6.36 | 6.9 | +6.48% | 60,066 | 40,098,150 |
| 2024-06-25 | 6.57 | 6.65 | 6.41 | 6.48 | -2.11% | 60,825 | 39,601,562 |
| 2024-06-24 | 6.92 | 6.99 | 6.6 | 6.62 | -5.7% | 59,309 | 40,104,932 |
| 2024-06-21 | 6.97 | 7.1 | 6.82 | 7.02 | +0.14% | 50,055 | 34,947,131 |
| 2024-06-20 | 7.23 | 7.29 | 7 | 7.01 | -2.91% | 55,229 | 39,399,707 |
| 2024-06-19 | 7.26 | 7.39 | 7.2 | 7.22 | -0.82% | 48,546 | 35,261,308 |
| 2024-06-18 | 7.01 | 7.3 | 7.01 | 7.28 | +3.26% | 74,968 | 54,166,988 |
| 2024-06-17 | 6.99 | 7.13 | 6.95 | 7.05 | +0.71% | 44,697 | 31,542,439 |
| 2024-06-14 | 6.89 | 7.04 | 6.84 | 7 | +0.86% | 53,264 | 36,981,750 |
| 2024-06-13 | 6.88 | 7.04 | 6.88 | 6.94 | +0.87% | 50,636 | 35,208,271 |
| 2024-06-12 | 6.77 | 7.04 | 6.7 | 6.88 | +1.47% | 57,393 | 39,763,118 |
| 2024-06-11 | 6.62 | 6.81 | 6.37 | 6.78 | +2.42% | 61,049 | 40,452,625 |
| 2024-06-07 | 6.6 | 6.76 | 6.49 | 6.62 | +2.32% | 60,999 | 40,428,483 |
| 2024-06-06 | 6.95 | 6.98 | 6.38 | 6.47 | -5.69% | 87,060 | 57,538,459 |
| 2024-06-05 | 7.05 | 7.05 | 6.78 | 6.86 | -0.58% | 67,246 | 46,472,556 |
| 2024-06-04 | 7.08 | 7.13 | 6.82 | 6.9 | -3.9% | 92,967 | 64,309,464 |
| 2024-06-03 | 7.38 | 7.5 | 7.11 | 7.18 | -3.62% | 78,897 | 57,408,414 |
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：