股票概览
6.61
-1.49%
-0.1
6.73
开盘价
6.81
最高价
6.59
最低价
335,926
成交量
数据更新至: 2024-06-28
技术指标
6.73
MA5 (5日均线)
6.84
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 | 6.73 | 6.81 | 6.59 | 6.61 | -1.49% | 335,926 | 225,268,586 |
| 2024-06-27 | 6.79 | 6.81 | 6.7 | 6.71 | -1.61% | 204,684 | 137,905,130 |
| 2024-06-26 | 6.69 | 6.83 | 6.69 | 6.82 | +1.34% | 191,005 | 129,136,876 |
| 2024-06-25 | 6.79 | 6.81 | 6.67 | 6.73 | -0.59% | 218,955 | 147,684,539 |
| 2024-06-24 | 6.88 | 6.91 | 6.76 | 6.77 | -2.03% | 252,657 | 172,307,195 |
| 2024-06-21 | 6.9 | 6.95 | 6.88 | 6.91 | +0.44% | 185,725 | 128,536,702 |
| 2024-06-20 | 6.93 | 6.98 | 6.87 | 6.88 | -1.01% | 196,353 | 135,696,922 |
| 2024-06-19 | 7.05 | 7.07 | 6.95 | 6.95 | -1.42% | 162,367 | 113,600,407 |
| 2024-06-18 | 6.99 | 7.09 | 6.99 | 7.05 | +0.57% | 234,447 | 165,297,126 |
| 2024-06-17 | 6.95 | 7.03 | 6.91 | 7.01 | 0% | 255,648 | 178,532,074 |
| 2024-06-14 | 6.86 | 7.05 | 6.81 | 7.01 | +1.89% | 482,061 | 334,151,112 |
| 2024-06-13 | 6.93 | 6.94 | 6.86 | 6.88 | -0.43% | 191,498 | 131,874,247 |
| 2024-06-12 | 6.97 | 7 | 6.9 | 6.91 | -0.86% | 265,247 | 184,269,011 |
| 2024-06-11 | 6.9 | 7 | 6.89 | 6.97 | +0.72% | 210,889 | 146,861,915 |
| 2024-06-07 | 7 | 7.01 | 6.82 | 6.92 | -1.7% | 276,198 | 191,426,994 |
| 2024-06-06 | 7.19 | 7.21 | 7.02 | 7.04 | -1.81% | 319,421 | 226,192,653 |
| 2024-06-05 | 7.18 | 7.23 | 7.16 | 7.17 | -0.28% | 192,754 | 138,611,033 |
| 2024-06-04 | 7.17 | 7.21 | 7.13 | 7.19 | +0.42% | 245,028 | 175,640,566 |
| 2024-06-03 | 7.19 | 7.22 | 7.1 | 7.16 | -0.83% | 292,966 | 209,561,235 |
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：