股票概览
6.94
+4.83%
+0.32
6.6
开盘价
7
最高价
6.5
最低价
1,083,903
成交量
数据更新至: 2024-06-28
技术指标
6.75
MA5 (5日均线)
6.73
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 | 6.6 | 7 | 6.5 | 6.94 | +4.83% | 1,083,903 | 733,918,069 |
| 2024-06-27 | 6.65 | 6.73 | 6.59 | 6.62 | -0.9% | 561,573 | 372,465,253 |
| 2024-06-26 | 6.73 | 6.77 | 6.53 | 6.68 | -1.18% | 759,984 | 503,351,330 |
| 2024-06-25 | 6.76 | 6.78 | 6.62 | 6.76 | +0.3% | 692,709 | 464,514,336 |
| 2024-06-24 | 6.73 | 6.87 | 6.67 | 6.74 | -0.44% | 710,629 | 481,553,524 |
| 2024-06-21 | 6.76 | 6.91 | 6.67 | 6.77 | 0% | 623,275 | 423,011,280 |
| 2024-06-20 | 6.61 | 6.8 | 6.58 | 6.77 | +2.11% | 820,430 | 550,773,700 |
| 2024-06-19 | 6.69 | 6.75 | 6.61 | 6.63 | -0.75% | 591,423 | 394,364,390 |
| 2024-06-18 | 6.69 | 6.71 | 6.58 | 6.68 | -0.15% | 761,700 | 507,456,735 |
| 2024-06-17 | 7.08 | 7.09 | 6.66 | 6.69 | -4.7% | 1,345,259 | 915,389,502 |
| 2024-06-14 | 7.29 | 7.42 | 6.98 | 7.02 | -3.44% | 1,878,851 | 1,345,201,282 |
| 2024-06-13 | 7.22 | 7.38 | 7.19 | 7.27 | +0.69% | 827,116 | 600,735,800 |
| 2024-06-12 | 7.15 | 7.27 | 7.08 | 7.22 | +0.42% | 718,805 | 515,741,077 |
| 2024-06-11 | 7.25 | 7.29 | 7.06 | 7.19 | -0.69% | 909,630 | 651,900,672 |
| 2024-06-07 | 7.08 | 7.32 | 7.06 | 7.24 | +1.69% | 742,922 | 534,901,645 |
| 2024-06-06 | 6.94 | 7.21 | 6.87 | 7.12 | +2.89% | 945,073 | 670,930,893 |
| 2024-06-05 | 6.89 | 7.02 | 6.88 | 6.92 | -0.14% | 587,456 | 408,146,587 |
| 2024-06-04 | 6.72 | 6.95 | 6.6 | 6.93 | +3.28% | 775,508 | 528,375,864 |
| 2024-06-03 | 6.62 | 6.75 | 6.56 | 6.71 | +1.51% | 644,732 | 429,567,070 |
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：