股票概览
6.64
-0.75%
-0.05
6.68
开盘价
6.74
最高价
6.58
最低价
48,148
成交量
数据更新至: 2024-06-28
技术指标
6.71
MA5 (5日均线)
6.82
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 | 6.68 | 6.74 | 6.58 | 6.64 | -0.75% | 48,148 | 32,114,049 |
| 2024-06-27 | 6.83 | 6.87 | 6.69 | 6.69 | -2.62% | 34,445 | 23,318,562 |
| 2024-06-26 | 6.77 | 6.88 | 6.66 | 6.87 | +1.48% | 56,826 | 38,351,157 |
| 2024-06-25 | 6.61 | 6.81 | 6.61 | 6.77 | +2.89% | 81,270 | 54,645,262 |
| 2024-06-24 | 6.78 | 6.78 | 6.54 | 6.58 | -3.52% | 64,261 | 42,617,805 |
| 2024-06-21 | 6.82 | 6.95 | 6.69 | 6.82 | -0.15% | 38,894 | 26,593,338 |
| 2024-06-20 | 7.04 | 7.1 | 6.82 | 6.83 | -3.12% | 63,992 | 44,406,716 |
| 2024-06-19 | 6.97 | 7.1 | 6.96 | 7.05 | +1% | 52,366 | 36,954,872 |
| 2024-06-18 | 7 | 7.04 | 6.89 | 6.98 | -0.14% | 62,250 | 43,306,988 |
| 2024-06-17 | 7.08 | 7.1 | 6.98 | 6.99 | -2.24% | 60,912 | 42,804,660 |
| 2024-06-14 | 7.09 | 7.2 | 6.97 | 7.15 | +0.85% | 58,788 | 41,628,077 |
| 2024-06-13 | 7.31 | 7.32 | 7.05 | 7.09 | -2.88% | 74,065 | 52,795,884 |
| 2024-06-12 | 7.28 | 7.38 | 7.26 | 7.3 | 0% | 40,451 | 29,577,052 |
| 2024-06-11 | 7.19 | 7.35 | 7.16 | 7.3 | +1.11% | 53,493 | 38,859,762 |
| 2024-06-07 | 7.11 | 7.26 | 7.03 | 7.22 | +3% | 79,402 | 56,908,831 |
| 2024-06-06 | 7.37 | 7.41 | 6.9 | 7.01 | -5.01% | 140,384 | 99,533,865 |
| 2024-06-05 | 7.42 | 7.54 | 7.38 | 7.38 | -1.6% | 47,827 | 35,680,684 |
| 2024-06-04 | 7.45 | 7.63 | 7.4 | 7.5 | -0.4% | 65,285 | 48,898,937 |
| 2024-06-03 | 7.73 | 7.73 | 7.43 | 7.53 | -2.59% | 88,010 | 66,639,560 |
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：