股票概览
6.61
-0.9%
-0.06
6.66
开盘价
6.74
最高价
6.6
最低价
99,088
成交量
数据更新至: 2024-06-28
技术指标
6.68
MA5 (5日均线)
6.81
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 | 6.66 | 6.74 | 6.6 | 6.61 | -0.9% | 99,088 | 66,133,109 |
| 2024-06-27 | 6.81 | 6.81 | 6.64 | 6.67 | -2.06% | 99,980 | 66,865,398 |
| 2024-06-26 | 6.69 | 6.81 | 6.6 | 6.81 | +2.1% | 86,610 | 58,148,912 |
| 2024-06-25 | 6.65 | 6.76 | 6.64 | 6.67 | +0.3% | 102,056 | 68,359,879 |
| 2024-06-24 | 6.79 | 6.82 | 6.56 | 6.65 | -2.78% | 126,357 | 84,155,395 |
| 2024-06-21 | 6.8 | 6.91 | 6.79 | 6.84 | +0.29% | 77,635 | 53,231,520 |
| 2024-06-20 | 6.98 | 7.03 | 6.81 | 6.82 | -2.29% | 98,326 | 67,720,948 |
| 2024-06-19 | 7.11 | 7.13 | 6.97 | 6.98 | -1.27% | 82,906 | 58,143,503 |
| 2024-06-18 | 7 | 7.12 | 6.99 | 7.07 | +1.14% | 105,520 | 74,653,866 |
| 2024-06-17 | 6.91 | 7.02 | 6.87 | 6.99 | +1.01% | 115,423 | 80,253,454 |
| 2024-06-14 | 6.87 | 6.95 | 6.81 | 6.92 | +0.73% | 127,648 | 87,873,341 |
| 2024-06-13 | 6.97 | 7 | 6.84 | 6.87 | -1.58% | 130,755 | 90,039,096 |
| 2024-06-12 | 7.09 | 7.14 | 6.98 | 6.98 | -1.55% | 136,641 | 95,885,393 |
| 2024-06-11 | 7.11 | 7.15 | 7.02 | 7.09 | -0.42% | 103,187 | 73,122,298 |
| 2024-06-07 | 7.16 | 7.24 | 7.1 | 7.12 | -0.14% | 128,192 | 91,913,312 |
| 2024-06-06 | 7.21 | 7.24 | 7.09 | 7.13 | -0.7% | 110,341 | 78,824,520 |
| 2024-06-05 | 7.29 | 7.29 | 7.18 | 7.18 | -1.51% | 79,688 | 57,674,258 |
| 2024-06-04 | 7.19 | 7.3 | 7.12 | 7.29 | +1.11% | 117,882 | 85,230,521 |
| 2024-06-03 | 7.31 | 7.35 | 7.16 | 7.21 | -1.9% | 119,243 | 86,278,366 |
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：