股票概览
6.8
+0.89%
+0.06
6.73
开盘价
6.93
最高价
6.71
最低价
102,401
成交量
数据更新至: 2024-06-28
技术指标
6.76
MA5 (5日均线)
7.12
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 | 6.73 | 6.93 | 6.71 | 6.8 | +0.89% | 102,401 | 70,196,916 |
| 2024-06-27 | 6.87 | 6.88 | 6.7 | 6.74 | -2.03% | 96,632 | 65,261,453 |
| 2024-06-26 | 6.66 | 6.9 | 6.65 | 6.88 | +2.38% | 129,394 | 87,714,682 |
| 2024-06-25 | 6.65 | 6.78 | 6.59 | 6.72 | +0.6% | 116,372 | 77,971,052 |
| 2024-06-24 | 6.98 | 6.98 | 6.64 | 6.68 | -4.16% | 276,898 | 186,310,566 |
| 2024-06-21 | 7 | 7.05 | 6.92 | 6.97 | -4.52% | 101,341 | 70,640,027 |
| 2024-06-20 | 7.42 | 7.42 | 7.29 | 7.3 | -1.08% | 99,784 | 73,120,094 |
| 2024-06-19 | 7.8 | 7.81 | 7.27 | 7.38 | -5.26% | 248,569 | 184,731,880 |
| 2024-06-18 | 7.85 | 7.9 | 7.72 | 7.79 | -1.27% | 122,452 | 95,607,112 |
| 2024-06-17 | 7.69 | 7.9 | 7.58 | 7.89 | +2.33% | 174,178 | 136,159,950 |
| 2024-06-14 | 7.63 | 7.88 | 7.58 | 7.71 | +0.92% | 210,383 | 163,244,386 |
| 2024-06-13 | 7.61 | 7.76 | 7.57 | 7.64 | 0% | 168,287 | 128,944,181 |
| 2024-06-12 | 7.39 | 7.7 | 7.37 | 7.64 | +2.41% | 167,233 | 127,173,576 |
| 2024-06-11 | 7.6 | 7.64 | 7.32 | 7.46 | -2.23% | 144,711 | 107,708,719 |
| 2024-06-07 | 7.48 | 7.67 | 7.48 | 7.63 | +2.14% | 142,134 | 108,044,694 |
| 2024-06-06 | 7.5 | 7.61 | 7.42 | 7.47 | -0.53% | 134,410 | 100,938,916 |
| 2024-06-05 | 7.55 | 7.65 | 7.5 | 7.51 | -0.79% | 114,836 | 86,900,534 |
| 2024-06-04 | 7.44 | 7.6 | 7.35 | 7.57 | +1.75% | 147,865 | 110,522,849 |
| 2024-06-03 | 7.43 | 7.57 | 7.37 | 7.44 | +0.13% | 150,138 | 112,057,021 |
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：