股票概览
6.96
+0.87%
+0.06
6.8
开盘价
7.12
最高价
6.78
最低价
331,602
成交量
数据更新至: 2024-06-28
技术指标
6.85
MA5 (5日均线)
7.01
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 | 6.8 | 7.12 | 6.78 | 6.96 | +0.87% | 331,602 | 231,170,651 |
| 2024-06-27 | 6.76 | 7.14 | 6.68 | 6.9 | -0.14% | 345,052 | 238,758,770 |
| 2024-06-26 | 6.76 | 7.05 | 6.67 | 6.91 | +0.73% | 306,686 | 210,814,051 |
| 2024-06-25 | 6.58 | 7 | 6.48 | 6.86 | +3.63% | 369,591 | 251,010,600 |
| 2024-06-24 | 6.48 | 6.72 | 6.42 | 6.62 | +0.76% | 279,098 | 183,281,823 |
| 2024-06-21 | 6.73 | 6.74 | 6.41 | 6.57 | -2.67% | 326,212 | 214,772,164 |
| 2024-06-20 | 7.01 | 7.07 | 6.74 | 6.75 | -5.06% | 434,144 | 298,066,884 |
| 2024-06-19 | 7.7 | 7.75 | 7.08 | 7.11 | -8.02% | 555,013 | 407,275,305 |
| 2024-06-18 | 7.69 | 8.05 | 7.57 | 7.73 | +0.26% | 518,813 | 403,022,639 |
| 2024-06-17 | 7.51 | 7.82 | 7.43 | 7.71 | -2.16% | 601,201 | 459,782,058 |
| 2024-06-14 | 7.23 | 7.88 | 7.13 | 7.88 | +10.06% | 741,374 | 562,665,424 |
| 2024-06-13 | 7.16 | 7.4 | 7.06 | 7.16 | -0.83% | 412,372 | 297,676,718 |
| 2024-06-12 | 7.09 | 7.36 | 7.04 | 7.22 | -1.9% | 498,353 | 357,485,917 |
| 2024-06-11 | 6.97 | 7.59 | 6.89 | 7.36 | +6.67% | 750,260 | 547,709,839 |
| 2024-06-07 | 6.54 | 7.15 | 6.36 | 6.9 | +5.83% | 528,263 | 358,335,422 |
| 2024-06-06 | 6.75 | 6.82 | 6.28 | 6.52 | -3.41% | 396,386 | 260,483,227 |
| 2024-06-05 | 6.8 | 7.18 | 6.7 | 6.75 | +1.66% | 570,298 | 391,277,212 |
| 2024-06-04 | 6.05 | 6.64 | 5.96 | 6.64 | +9.93% | 179,437 | 113,907,239 |
| 2024-06-03 | 6.21 | 6.23 | 5.98 | 6.04 | -2.74% | 78,824 | 47,820,039 |
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：