股票概览
6.82
-2.29%
-0.16
6.93
开盘价
7.07
最高价
6.81
最低价
137,355
成交量
数据更新至: 2024-06-28
技术指标
6.96
MA5 (5日均线)
7.04
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 | 6.93 | 7.07 | 6.81 | 6.82 | -2.29% | 137,355 | 95,384,217 |
| 2024-06-27 | 7.16 | 7.18 | 6.91 | 6.98 | -2.79% | 127,624 | 89,963,200 |
| 2024-06-26 | 6.82 | 7.22 | 6.73 | 7.18 | +4.82% | 176,958 | 124,325,756 |
| 2024-06-25 | 6.94 | 7.02 | 6.67 | 6.85 | -1.44% | 129,601 | 88,325,886 |
| 2024-06-24 | 6.89 | 7.15 | 6.76 | 6.95 | -1.42% | 146,846 | 101,957,695 |
| 2024-06-21 | 7.03 | 7.13 | 6.9 | 7.05 | +0.14% | 84,964 | 59,809,651 |
| 2024-06-20 | 7.14 | 7.23 | 7.02 | 7.04 | -2.22% | 87,443 | 62,200,376 |
| 2024-06-19 | 7.25 | 7.38 | 7.2 | 7.2 | -0.41% | 88,135 | 64,005,516 |
| 2024-06-18 | 7.02 | 7.26 | 7.02 | 7.23 | +2.12% | 87,221 | 62,751,122 |
| 2024-06-17 | 7.05 | 7.15 | 7.01 | 7.08 | -0.14% | 76,596 | 54,367,050 |
| 2024-06-14 | 7.1 | 7.15 | 6.9 | 7.09 | +1% | 124,616 | 88,000,459 |
| 2024-06-13 | 6.95 | 7.14 | 6.91 | 7.02 | +0.43% | 80,766 | 56,615,819 |
| 2024-06-12 | 6.85 | 7.08 | 6.84 | 6.99 | +1.9% | 101,390 | 70,937,840 |
| 2024-06-11 | 6.62 | 6.88 | 6.46 | 6.86 | +3.47% | 120,400 | 81,153,090 |
| 2024-06-07 | 6.65 | 6.73 | 6.54 | 6.63 | +1.53% | 86,534 | 57,450,062 |
| 2024-06-06 | 6.83 | 6.9 | 6.46 | 6.53 | -3.83% | 158,141 | 104,183,703 |
| 2024-06-05 | 6.83 | 7 | 6.79 | 6.79 | -1.88% | 123,019 | 84,529,457 |
| 2024-06-04 | 7.08 | 7.08 | 6.81 | 6.92 | -2.26% | 113,525 | 78,581,143 |
| 2024-06-03 | 7.35 | 7.55 | 7.06 | 7.08 | -3.54% | 167,252 | 120,777,779 |
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：