股票概览
6.7
+1.36%
+0.09
6.61
开盘价
6.74
最高价
6.56
最低价
510,895
成交量
数据更新至: 2024-06-28
技术指标
7.09
MA5 (5日均线)
7.36
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 | 6.61 | 6.74 | 6.56 | 6.7 | +1.36% | 510,895 | 340,586,734 |
| 2024-06-27 | 6.76 | 6.77 | 6.61 | 6.61 | -11.16% | 698,975 | 468,004,131 |
| 2024-06-26 | 7.37 | 7.49 | 7.2 | 7.44 | +0.95% | 755,288 | 556,522,633 |
| 2024-06-25 | 7.34 | 7.4 | 7.24 | 7.37 | +0.27% | 572,834 | 419,725,329 |
| 2024-06-24 | 7.57 | 7.57 | 7.32 | 7.35 | -1.87% | 711,536 | 527,521,339 |
| 2024-06-21 | 7.68 | 7.7 | 7.46 | 7.49 | -2.35% | 811,654 | 613,282,031 |
| 2024-06-20 | 7.7 | 7.84 | 7.66 | 7.67 | -0.65% | 513,299 | 396,443,626 |
| 2024-06-19 | 7.75 | 7.86 | 7.69 | 7.72 | +0.78% | 643,325 | 499,775,337 |
| 2024-06-18 | 7.65 | 7.7 | 7.59 | 7.66 | +0.52% | 307,085 | 235,010,412 |
| 2024-06-17 | 7.67 | 7.76 | 7.6 | 7.62 | -1.42% | 555,186 | 425,310,014 |
| 2024-06-14 | 7.76 | 7.79 | 7.69 | 7.73 | -0.39% | 420,144 | 324,970,564 |
| 2024-06-13 | 7.89 | 7.92 | 7.72 | 7.76 | -2.14% | 657,372 | 512,721,697 |
| 2024-06-12 | 7.67 | 7.96 | 7.65 | 7.93 | +3.39% | 931,543 | 728,575,423 |
| 2024-06-11 | 7.86 | 7.88 | 7.48 | 7.67 | -2.42% | 1,238,368 | 944,105,082 |
| 2024-06-07 | 7.64 | 7.87 | 7.63 | 7.86 | +3.15% | 889,098 | 693,859,484 |
| 2024-06-06 | 7.65 | 7.73 | 7.6 | 7.62 | +0.13% | 720,364 | 551,752,865 |
| 2024-06-05 | 7.84 | 7.86 | 7.6 | 7.61 | -3.06% | 829,117 | 638,087,624 |
| 2024-06-04 | 7.77 | 7.92 | 7.74 | 7.85 | +2.35% | 985,428 | 770,804,782 |
| 2024-06-03 | 8.02 | 8.05 | 7.61 | 7.67 | -4.24% | 1,305,636 | 1,015,185,527 |
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：