股票概览
6.9
-0.86%
-0.06
7
开盘价
7.13
最高价
6.85
最低价
331,531
成交量
数据更新至: 2024-06-28
技术指标
7.18
MA5 (5日均线)
7.33
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 | 7 | 7.13 | 6.85 | 6.9 | -0.86% | 331,531 | 231,594,435 |
| 2024-06-27 | 7.24 | 7.44 | 6.91 | 6.96 | -4.66% | 413,020 | 295,315,289 |
| 2024-06-26 | 7.6 | 7.63 | 7.07 | 7.3 | -3.95% | 568,152 | 414,057,249 |
| 2024-06-25 | 7 | 7.71 | 6.95 | 7.6 | +6.44% | 672,045 | 500,621,368 |
| 2024-06-24 | 6.83 | 7.37 | 6.65 | 7.14 | +0.99% | 456,577 | 321,248,164 |
| 2024-06-21 | 7.01 | 7.32 | 6.97 | 7.07 | +0.14% | 340,309 | 242,024,049 |
| 2024-06-20 | 7.43 | 7.57 | 7.05 | 7.06 | -5.36% | 504,566 | 365,156,092 |
| 2024-06-19 | 7.91 | 8.01 | 7.41 | 7.46 | -6.63% | 661,817 | 504,062,630 |
| 2024-06-18 | 8.11 | 8.38 | 7.82 | 7.99 | +2.3% | 812,599 | 656,767,761 |
| 2024-06-17 | 8.96 | 9.15 | 7.75 | 7.81 | -3.58% | 971,968 | 804,854,846 |
| 2024-06-14 | 7.33 | 8.35 | 7.14 | 8.1 | +11.72% | 899,214 | 696,199,396 |
| 2024-06-13 | 7.33 | 7.67 | 7.13 | 7.25 | +0.28% | 621,371 | 457,705,845 |
| 2024-06-12 | 7 | 7.37 | 6.84 | 7.23 | +4.78% | 619,931 | 440,662,756 |
| 2024-06-11 | 7.34 | 7.48 | 6.71 | 6.9 | -6.25% | 776,047 | 543,542,978 |
| 2024-06-07 | 6.9 | 7.76 | 6.9 | 7.36 | +13.76% | 1,072,551 | 798,299,355 |
| 2024-06-06 | 6.97 | 7.16 | 6.26 | 6.47 | -8.74% | 792,186 | 528,171,937 |
| 2024-06-05 | 7.53 | 7.63 | 7.04 | 7.09 | -6.22% | 745,185 | 539,027,174 |
| 2024-06-04 | 7.7 | 8.26 | 7.53 | 7.56 | -6.78% | 1,144,298 | 891,256,633 |
| 2024-06-03 | 9.94 | 10.1 | 8.11 | 8.11 | -20.02% | 1,010,843 | 911,410,688 |
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：