股票概览
6.75
+0.6%
+0.04
6.7
开盘价
6.88
最高价
6.69
最低价
28,317
成交量
数据更新至: 2024-06-28
技术指标
6.65
MA5 (5日均线)
6.73
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 | 6.7 | 6.88 | 6.69 | 6.75 | +0.6% | 28,317 | 19,211,076 |
| 2024-06-27 | 6.84 | 6.94 | 6.7 | 6.71 | -1.03% | 24,738 | 16,848,700 |
| 2024-06-26 | 6.53 | 6.82 | 6.46 | 6.78 | +3.83% | 25,789 | 17,225,696 |
| 2024-06-25 | 6.5 | 6.64 | 6.46 | 6.53 | +1.08% | 25,134 | 16,467,855 |
| 2024-06-24 | 6.68 | 6.68 | 6.35 | 6.46 | -3.87% | 28,719 | 18,603,218 |
| 2024-06-21 | 6.69 | 6.8 | 6.64 | 6.72 | 0% | 18,255 | 12,302,958 |
| 2024-06-20 | 6.91 | 6.97 | 6.69 | 6.72 | -2.75% | 29,280 | 19,840,165 |
| 2024-06-19 | 6.95 | 7.02 | 6.87 | 6.91 | 0% | 25,230 | 17,532,836 |
| 2024-06-18 | 6.87 | 6.92 | 6.75 | 6.91 | +2.07% | 24,921 | 17,134,720 |
| 2024-06-17 | 6.93 | 6.93 | 6.75 | 6.77 | -2.59% | 25,608 | 17,419,574 |
| 2024-06-14 | 6.96 | 6.97 | 6.75 | 6.95 | +1.16% | 30,225 | 20,866,062 |
| 2024-06-13 | 7.06 | 7.07 | 6.83 | 6.87 | -2.41% | 35,625 | 24,579,985 |
| 2024-06-12 | 6.97 | 7.07 | 6.81 | 7.04 | +3.53% | 35,477 | 24,792,108 |
| 2024-06-11 | 6.94 | 6.95 | 6.67 | 6.8 | -2.02% | 35,737 | 24,274,657 |
| 2024-06-07 | 6.62 | 7 | 6.62 | 6.94 | +6.77% | 60,291 | 41,247,983 |
| 2024-06-06 | 6.9 | 7 | 6.42 | 6.5 | -6.88% | 80,590 | 53,436,813 |
| 2024-06-05 | 7.24 | 7.24 | 6.96 | 6.98 | -3.59% | 41,550 | 29,395,877 |
| 2024-06-04 | 7.37 | 7.37 | 7.11 | 7.24 | -1.63% | 40,153 | 28,825,326 |
| 2024-06-03 | 7.75 | 7.75 | 7.28 | 7.36 | -4.17% | 50,762 | 37,838,439 |
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：