股票概览
6.84
-0.73%
-0.05
6.86
开盘价
7
最高价
6.83
最低价
42,436
成交量
数据更新至: 2024-06-28
技术指标
6.91
MA5 (5日均线)
7.11
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 | 6.86 | 7 | 6.83 | 6.84 | -0.73% | 42,436 | 29,360,321 |
| 2024-06-27 | 7.03 | 7.13 | 6.87 | 6.89 | -3.09% | 45,993 | 32,029,960 |
| 2024-06-26 | 6.87 | 7.12 | 6.76 | 7.11 | +3.49% | 49,594 | 34,483,018 |
| 2024-06-25 | 6.88 | 6.96 | 6.81 | 6.87 | +0.44% | 39,098 | 26,937,636 |
| 2024-06-24 | 7.1 | 7.13 | 6.82 | 6.84 | -4.47% | 62,587 | 43,375,129 |
| 2024-06-21 | 7.13 | 7.25 | 7.06 | 7.16 | 0% | 46,890 | 33,587,016 |
| 2024-06-20 | 7.33 | 7.66 | 7.15 | 7.16 | -2.72% | 89,744 | 65,895,327 |
| 2024-06-19 | 7.4 | 7.5 | 7.31 | 7.36 | -1.21% | 49,790 | 36,747,743 |
| 2024-06-18 | 7.44 | 7.54 | 7.35 | 7.45 | -0.13% | 102,748 | 76,386,914 |
| 2024-06-17 | 7.5 | 7.57 | 7.43 | 7.46 | -0.8% | 31,049 | 23,269,099 |
| 2024-06-14 | 7.59 | 7.59 | 7.36 | 7.52 | -0.27% | 52,099 | 38,789,427 |
| 2024-06-13 | 7.65 | 7.66 | 7.49 | 7.54 | -0.53% | 46,767 | 35,349,357 |
| 2024-06-12 | 7.54 | 7.61 | 7.46 | 7.58 | +0.8% | 55,869 | 42,226,247 |
| 2024-06-11 | 7.38 | 7.55 | 7.22 | 7.52 | +2.04% | 69,920 | 51,760,970 |
| 2024-06-07 | 7.31 | 7.45 | 7.28 | 7.37 | +1.94% | 65,626 | 48,393,452 |
| 2024-06-06 | 7.55 | 7.65 | 7.18 | 7.23 | -4.11% | 92,191 | 67,683,721 |
| 2024-06-05 | 7.58 | 7.68 | 7.51 | 7.54 | -1.57% | 62,255 | 47,236,246 |
| 2024-06-04 | 7.64 | 7.74 | 7.48 | 7.66 | -1.03% | 89,243 | 67,719,212 |
| 2024-06-03 | 7.65 | 7.9 | 7.53 | 7.74 | -2.27% | 185,745 | 143,547,781 |
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：