股票概览
6.89
+0.44%
+0.03
6.84
开盘价
6.98
最高价
6.84
最低价
36,681
成交量
数据更新至: 2024-06-28
技术指标
6.79
MA5 (5日均线)
6.92
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 | 6.84 | 6.98 | 6.84 | 6.89 | +0.44% | 36,681 | 25,385,182 |
| 2024-06-27 | 6.94 | 7.02 | 6.85 | 6.86 | -1.01% | 45,870 | 31,807,861 |
| 2024-06-26 | 6.61 | 6.94 | 6.61 | 6.93 | +4.68% | 58,970 | 40,064,265 |
| 2024-06-25 | 6.63 | 6.73 | 6.55 | 6.62 | -0.15% | 36,191 | 24,001,205 |
| 2024-06-24 | 6.84 | 6.85 | 6.56 | 6.63 | -3.91% | 62,723 | 41,840,651 |
| 2024-06-21 | 6.94 | 7 | 6.81 | 6.9 | -0.14% | 35,614 | 24,656,255 |
| 2024-06-20 | 7.03 | 7.12 | 6.9 | 6.91 | -2.4% | 45,439 | 31,697,956 |
| 2024-06-19 | 7.14 | 7.19 | 7.07 | 7.08 | -1.39% | 41,167 | 29,258,144 |
| 2024-06-18 | 7.24 | 7.27 | 7.13 | 7.18 | -0.28% | 52,598 | 37,794,445 |
| 2024-06-17 | 7.37 | 7.38 | 7.16 | 7.2 | -3.1% | 65,530 | 47,519,421 |
| 2024-06-14 | 7.26 | 7.45 | 7.26 | 7.43 | +1.64% | 58,513 | 43,310,685 |
| 2024-06-13 | 7.36 | 7.4 | 7.26 | 7.31 | -1.08% | 54,476 | 39,909,611 |
| 2024-06-12 | 7.13 | 7.4 | 7.1 | 7.39 | +3.65% | 78,023 | 56,934,506 |
| 2024-06-11 | 7.05 | 7.22 | 6.96 | 7.13 | +0.42% | 44,100 | 31,281,104 |
| 2024-06-07 | 6.95 | 7.11 | 6.95 | 7.1 | +3.2% | 61,507 | 43,295,215 |
| 2024-06-06 | 7.12 | 7.19 | 6.84 | 6.88 | -3.37% | 80,218 | 55,692,269 |
| 2024-06-05 | 7.27 | 7.32 | 7.11 | 7.12 | -2.47% | 55,713 | 40,143,617 |
| 2024-06-04 | 7.39 | 7.39 | 7.19 | 7.3 | -1.35% | 54,855 | 39,865,970 |
| 2024-06-03 | 7.37 | 7.5 | 7.3 | 7.4 | +0.27% | 60,590 | 44,844,859 |
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：