股票概览
6.78
-2.16%
-0.15
6.99
开盘价
7.05
最高价
6.73
最低价
72,567
成交量
数据更新至: 2024-06-28
技术指标
6.80
MA5 (5日均线)
6.98
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 | 6.99 | 7.05 | 6.73 | 6.78 | -2.16% | 72,567 | 49,958,512 |
| 2024-06-27 | 6.98 | 7.15 | 6.89 | 6.93 | -0.72% | 65,838 | 46,317,633 |
| 2024-06-26 | 6.53 | 7.07 | 6.52 | 6.98 | +6.24% | 87,490 | 60,150,252 |
| 2024-06-25 | 6.74 | 6.85 | 6.51 | 6.57 | -2.67% | 51,340 | 34,169,825 |
| 2024-06-24 | 6.92 | 7 | 6.73 | 6.75 | -3.43% | 39,908 | 27,181,508 |
| 2024-06-21 | 7.18 | 7.18 | 6.9 | 6.99 | -0.99% | 33,422 | 23,379,895 |
| 2024-06-20 | 7.23 | 7.23 | 6.99 | 7.06 | -1.53% | 48,049 | 33,946,924 |
| 2024-06-19 | 7.21 | 7.32 | 7.16 | 7.17 | -1.1% | 29,401 | 21,239,528 |
| 2024-06-18 | 7.25 | 7.35 | 7.17 | 7.25 | -0.68% | 40,727 | 29,593,811 |
| 2024-06-17 | 7.36 | 7.36 | 7.18 | 7.3 | -0.68% | 30,870 | 22,494,253 |
| 2024-06-14 | 7.3 | 7.42 | 7.25 | 7.35 | 0% | 32,340 | 23,725,616 |
| 2024-06-13 | 7.38 | 7.45 | 7.28 | 7.35 | -0.14% | 44,529 | 32,794,920 |
| 2024-06-12 | 7.09 | 7.42 | 7.08 | 7.36 | +3.81% | 59,443 | 43,481,824 |
| 2024-06-11 | 7.02 | 7.12 | 6.81 | 7.09 | +0.57% | 53,003 | 36,970,065 |
| 2024-06-07 | 6.83 | 7.07 | 6.71 | 7.05 | +5.38% | 71,540 | 49,734,008 |
| 2024-06-06 | 7.05 | 7.21 | 6.63 | 6.69 | -6.82% | 84,546 | 57,470,125 |
| 2024-06-05 | 7.4 | 7.42 | 7.18 | 7.18 | -2.84% | 44,805 | 32,524,222 |
| 2024-06-04 | 7.68 | 7.68 | 7.3 | 7.39 | -4.52% | 64,297 | 47,656,815 |
| 2024-06-03 | 7.89 | 7.97 | 7.65 | 7.74 | -1.9% | 46,989 | 36,633,975 |
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：