股票概览
6.91
-0.29%
-0.02
6.94
开盘价
7.07
最高价
6.86
最低价
50,720
成交量
数据更新至: 2024-06-28
技术指标
6.84
MA5 (5日均线)
6.99
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 | 6.94 | 7.07 | 6.86 | 6.91 | -0.29% | 50,720 | 35,462,333 |
| 2024-06-27 | 7.01 | 7.2 | 6.92 | 6.93 | -1.14% | 72,239 | 50,997,013 |
| 2024-06-26 | 6.63 | 7.02 | 6.6 | 7.01 | +5.41% | 62,244 | 42,457,153 |
| 2024-06-25 | 6.75 | 6.83 | 6.6 | 6.65 | -0.75% | 44,028 | 29,526,376 |
| 2024-06-24 | 7.03 | 7.1 | 6.69 | 6.7 | -4.69% | 57,133 | 38,905,354 |
| 2024-06-21 | 7.03 | 7.08 | 6.9 | 7.03 | -0.28% | 35,617 | 24,936,805 |
| 2024-06-20 | 7.22 | 7.28 | 7.04 | 7.05 | -3.16% | 59,994 | 42,726,276 |
| 2024-06-19 | 7.27 | 7.46 | 7.24 | 7.28 | +0.55% | 65,316 | 48,017,035 |
| 2024-06-18 | 7.04 | 7.27 | 7.02 | 7.24 | +2.55% | 54,004 | 38,760,931 |
| 2024-06-17 | 7.09 | 7.18 | 7.03 | 7.06 | -0.56% | 40,158 | 28,564,577 |
| 2024-06-14 | 7.03 | 7.12 | 6.96 | 7.1 | +0.85% | 35,375 | 24,985,843 |
| 2024-06-13 | 7.07 | 7.14 | 7 | 7.04 | -0.28% | 43,381 | 30,593,764 |
| 2024-06-12 | 6.91 | 7.1 | 6.86 | 7.06 | +2.17% | 52,127 | 36,611,718 |
| 2024-06-11 | 6.81 | 6.92 | 6.64 | 6.91 | +1.47% | 50,089 | 34,021,996 |
| 2024-06-07 | 6.76 | 6.9 | 6.65 | 6.81 | +2.1% | 56,030 | 38,039,708 |
| 2024-06-06 | 7.18 | 7.25 | 6.62 | 6.67 | -6.71% | 120,872 | 82,606,315 |
| 2024-06-05 | 7.2 | 7.28 | 7.14 | 7.15 | -1.38% | 51,983 | 37,464,118 |
| 2024-06-04 | 7.52 | 7.53 | 7.17 | 7.25 | -4.23% | 99,743 | 72,689,001 |
| 2024-06-03 | 7.72 | 7.74 | 7.48 | 7.57 | -1.69% | 62,661 | 47,556,867 |
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：