股票概览
6.83
+1.04%
+0.07
6.78
开盘价
6.95
最高价
6.72
最低价
140,725
成交量
数据更新至: 2024-06-28
技术指标
6.70
MA5 (5日均线)
6.85
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 | 6.78 | 6.95 | 6.72 | 6.83 | +1.04% | 140,725 | 96,454,375 |
| 2024-06-27 | 6.75 | 6.92 | 6.73 | 6.76 | -0.88% | 129,914 | 88,598,225 |
| 2024-06-26 | 6.56 | 6.83 | 6.5 | 6.82 | +3.18% | 93,965 | 62,932,461 |
| 2024-06-25 | 6.51 | 6.71 | 6.49 | 6.61 | +1.85% | 116,547 | 77,122,305 |
| 2024-06-24 | 6.68 | 6.74 | 6.44 | 6.49 | -3.57% | 87,989 | 57,769,573 |
| 2024-06-21 | 6.75 | 6.81 | 6.65 | 6.73 | -0.44% | 70,503 | 47,499,540 |
| 2024-06-20 | 7.04 | 7.1 | 6.75 | 6.76 | -4.25% | 121,210 | 83,502,369 |
| 2024-06-19 | 7.13 | 7.2 | 7.04 | 7.06 | -1.12% | 102,129 | 72,466,028 |
| 2024-06-18 | 6.98 | 7.18 | 6.87 | 7.14 | -2.33% | 188,198 | 132,986,156 |
| 2024-06-17 | 7.3 | 7.4 | 7.27 | 7.31 | -0.95% | 73,600 | 54,011,407 |
| 2024-06-14 | 7.39 | 7.42 | 7.26 | 7.38 | -0.67% | 106,593 | 78,287,175 |
| 2024-06-13 | 7.39 | 7.54 | 7.32 | 7.43 | +0.27% | 113,961 | 84,734,640 |
| 2024-06-12 | 7.21 | 7.55 | 7.21 | 7.41 | +2.07% | 165,089 | 123,204,993 |
| 2024-06-11 | 7.15 | 7.31 | 7.01 | 7.26 | +0.55% | 113,380 | 81,233,237 |
| 2024-06-07 | 7.15 | 7.26 | 7.06 | 7.22 | +2.27% | 148,581 | 106,639,864 |
| 2024-06-06 | 7.37 | 7.41 | 6.97 | 7.06 | -4.59% | 212,615 | 151,836,004 |
| 2024-06-05 | 7.62 | 7.7 | 7.38 | 7.4 | -3.39% | 199,851 | 150,074,424 |
| 2024-06-04 | 7.85 | 7.92 | 7.52 | 7.66 | -3.4% | 258,639 | 198,329,428 |
| 2024-06-03 | 7.96 | 8.1 | 7.78 | 7.93 | +0.38% | 303,911 | 241,835,099 |
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：