股票概览
6.87
+0.88%
+0.06
6.79
开盘价
6.94
最高价
6.78
最低价
82,081
成交量
数据更新至: 2024-06-28
技术指标
6.88
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 | 6.79 | 6.94 | 6.78 | 6.87 | +0.88% | 82,081 | 56,524,837 |
| 2024-06-27 | 6.94 | 6.96 | 6.8 | 6.81 | -2.58% | 79,275 | 54,504,357 |
| 2024-06-26 | 6.82 | 7 | 6.77 | 6.99 | +2.49% | 101,631 | 69,814,113 |
| 2024-06-25 | 6.92 | 6.98 | 6.79 | 6.82 | -1.45% | 133,838 | 91,879,556 |
| 2024-06-24 | 7 | 7.02 | 6.87 | 6.92 | -2.67% | 111,433 | 77,491,786 |
| 2024-06-21 | 7.08 | 7.15 | 7.06 | 7.11 | +0.28% | 72,530 | 51,584,415 |
| 2024-06-20 | 7.13 | 7.19 | 7.07 | 7.09 | -0.84% | 92,158 | 65,598,802 |
| 2024-06-19 | 7.24 | 7.29 | 7.15 | 7.15 | -0.97% | 115,283 | 83,191,153 |
| 2024-06-18 | 7.13 | 7.24 | 7.12 | 7.22 | +1.26% | 111,393 | 80,100,484 |
| 2024-06-17 | 7.34 | 7.36 | 7.1 | 7.13 | -3.26% | 213,133 | 153,143,559 |
| 2024-06-14 | 7.4 | 7.44 | 7.34 | 7.37 | -1.07% | 165,166 | 121,779,075 |
| 2024-06-13 | 7.57 | 7.58 | 7.4 | 7.45 | -1.32% | 133,314 | 99,474,253 |
| 2024-06-12 | 7.52 | 7.57 | 7.48 | 7.55 | +0.13% | 99,598 | 74,993,404 |
| 2024-06-11 | 7.61 | 7.62 | 7.45 | 7.54 | -2.58% | 127,608 | 95,943,521 |
| 2024-06-07 | 7.74 | 7.78 | 7.62 | 7.74 | +0.78% | 131,041 | 101,054,899 |
| 2024-06-06 | 7.74 | 7.76 | 7.6 | 7.68 | +0.26% | 166,468 | 127,769,236 |
| 2024-06-05 | 7.85 | 7.85 | 7.66 | 7.66 | -3.53% | 188,180 | 145,471,181 |
| 2024-06-04 | 7.86 | 7.95 | 7.75 | 7.94 | +1.28% | 152,307 | 119,761,452 |
| 2024-06-03 | 8.1 | 8.11 | 7.78 | 7.84 | -3.45% | 217,623 | 172,299,696 |
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：