股票概览
6.9
-4.83%
-0.35
7.03
开盘价
7.14
最高价
6.88
最低价
104,673
成交量
数据更新至: 2024-06-28
技术指标
6.81
MA5 (5日均线)
6.90
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 | 7.03 | 7.14 | 6.88 | 6.9 | -4.83% | 104,673 | 73,197,748 |
| 2024-06-27 | 7.12 | 7.92 | 7.06 | 7.25 | +5.84% | 145,914 | 107,709,944 |
| 2024-06-26 | 6.53 | 6.86 | 6.41 | 6.85 | +4.9% | 35,153 | 23,471,263 |
| 2024-06-25 | 6.6 | 6.7 | 6.45 | 6.53 | 0% | 23,796 | 15,579,274 |
| 2024-06-24 | 6.73 | 6.75 | 6.4 | 6.53 | -4.11% | 39,627 | 25,980,544 |
| 2024-06-21 | 6.89 | 6.96 | 6.76 | 6.81 | -1.16% | 22,671 | 15,551,158 |
| 2024-06-20 | 7.19 | 7.2 | 6.87 | 6.89 | -3.64% | 29,421 | 20,563,246 |
| 2024-06-19 | 7.15 | 7.22 | 7.06 | 7.15 | +0.85% | 33,506 | 23,984,967 |
| 2024-06-18 | 6.98 | 7.12 | 6.91 | 7.09 | +1.72% | 26,484 | 18,719,340 |
| 2024-06-17 | 7.06 | 7.13 | 6.92 | 6.97 | -0.85% | 29,654 | 20,801,340 |
| 2024-06-14 | 6.96 | 7.09 | 6.75 | 7.03 | +1.15% | 38,839 | 27,092,708 |
| 2024-06-13 | 7.08 | 7.2 | 6.89 | 6.95 | -1.7% | 38,537 | 26,931,014 |
| 2024-06-12 | 6.99 | 7.14 | 6.94 | 7.07 | +0.43% | 36,554 | 25,866,671 |
| 2024-06-11 | 6.85 | 7.05 | 6.65 | 7.04 | +2.33% | 41,329 | 28,332,899 |
| 2024-06-07 | 6.75 | 6.94 | 6.67 | 6.88 | +3.77% | 46,564 | 31,744,032 |
| 2024-06-06 | 7.03 | 7.15 | 6.41 | 6.63 | -6.49% | 65,160 | 43,379,651 |
| 2024-06-05 | 7.19 | 7.25 | 7.07 | 7.09 | -1.8% | 29,979 | 21,362,517 |
| 2024-06-04 | 7.48 | 7.49 | 7.08 | 7.22 | -3.99% | 43,697 | 31,461,130 |
| 2024-06-03 | 7.79 | 7.94 | 7.36 | 7.52 | -4.33% | 49,846 | 37,604,718 |
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：