股票概览
6.92
+1.17%
+0.08
6.88
开盘价
6.99
最高价
6.82
最低价
20,219
成交量
数据更新至: 2024-06-28
技术指标
6.88
MA5 (5日均线)
7.05
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 | 6.88 | 6.99 | 6.82 | 6.92 | +1.17% | 20,219 | 14,030,594 |
| 2024-06-27 | 7.01 | 7.05 | 6.84 | 6.84 | -2.43% | 28,220 | 19,611,712 |
| 2024-06-26 | 6.82 | 7.02 | 6.78 | 7.01 | +2.49% | 22,677 | 15,683,193 |
| 2024-06-25 | 6.78 | 6.94 | 6.75 | 6.84 | +1.03% | 30,383 | 20,828,666 |
| 2024-06-24 | 7.01 | 7.02 | 6.74 | 6.77 | -3.84% | 34,109 | 23,349,860 |
| 2024-06-21 | 7.01 | 7.11 | 7 | 7.04 | -0.28% | 17,913 | 12,628,089 |
| 2024-06-20 | 7.3 | 7.37 | 6.98 | 7.06 | -3.29% | 32,551 | 23,152,369 |
| 2024-06-19 | 7.44 | 7.44 | 7.3 | 7.3 | -1.35% | 19,696 | 14,476,742 |
| 2024-06-18 | 7.27 | 7.41 | 7.24 | 7.4 | +1.51% | 24,279 | 17,848,876 |
| 2024-06-17 | 7.38 | 7.4 | 7.26 | 7.29 | -1.22% | 22,853 | 16,727,897 |
| 2024-06-14 | 7.37 | 7.4 | 7.27 | 7.38 | 0% | 19,841 | 14,569,138 |
| 2024-06-13 | 7.41 | 7.43 | 7.32 | 7.38 | -0.4% | 19,192 | 14,150,669 |
| 2024-06-12 | 7.25 | 7.45 | 7.21 | 7.41 | +1.93% | 35,043 | 25,906,618 |
| 2024-06-11 | 7.29 | 7.31 | 7.17 | 7.27 | -0.41% | 28,515 | 20,618,415 |
| 2024-06-07 | 7.1 | 7.32 | 7.1 | 7.3 | +2.82% | 39,027 | 28,186,349 |
| 2024-06-06 | 7.54 | 7.59 | 6.95 | 7.1 | -5.96% | 106,037 | 76,043,992 |
| 2024-06-05 | 7.54 | 7.64 | 7.39 | 7.55 | +0.4% | 48,241 | 36,302,637 |
| 2024-06-04 | 7.55 | 7.58 | 7.43 | 7.52 | -0.92% | 45,901 | 34,416,201 |
| 2024-06-03 | 7.83 | 7.86 | 7.53 | 7.59 | -3.31% | 62,264 | 47,680,572 |
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：