股票概览
6.83
+1.34%
+0.09
6.78
开盘价
6.91
最高价
6.73
最低价
24,941
成交量
数据更新至: 2024-06-28
技术指标
6.80
MA5 (5日均线)
6.92
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 | 6.78 | 6.91 | 6.73 | 6.83 | +1.34% | 24,941 | 17,075,956 |
| 2024-06-27 | 6.83 | 6.93 | 6.7 | 6.74 | -1.32% | 27,015 | 18,391,221 |
| 2024-06-26 | 6.78 | 6.86 | 6.67 | 6.83 | -0.44% | 32,595 | 22,017,482 |
| 2024-06-25 | 6.63 | 6.91 | 6.63 | 6.86 | +1.93% | 27,871 | 19,036,313 |
| 2024-06-24 | 6.94 | 6.96 | 6.63 | 6.73 | -3.03% | 26,731 | 18,051,763 |
| 2024-06-21 | 6.97 | 7.04 | 6.86 | 6.94 | -1.56% | 24,191 | 16,819,986 |
| 2024-06-20 | 7.22 | 7.36 | 7.02 | 7.05 | -2.08% | 36,369 | 26,062,372 |
| 2024-06-19 | 7.1 | 7.3 | 7.05 | 7.2 | +1.84% | 47,459 | 34,257,503 |
| 2024-06-18 | 6.94 | 7.09 | 6.87 | 7.07 | +2.02% | 31,572 | 22,161,811 |
| 2024-06-17 | 7.01 | 7.11 | 6.88 | 6.93 | -2.53% | 32,494 | 22,656,582 |
| 2024-06-14 | 7.06 | 7.19 | 6.99 | 7.11 | +0.28% | 25,754 | 18,331,498 |
| 2024-06-13 | 7.11 | 7.15 | 6.98 | 7.09 | +0.28% | 25,282 | 17,864,175 |
| 2024-06-12 | 6.9 | 7.13 | 6.81 | 7.07 | +3.51% | 34,768 | 24,319,438 |
| 2024-06-11 | 7 | 7 | 6.74 | 6.83 | -1.01% | 43,551 | 29,651,429 |
| 2024-06-07 | 6.65 | 6.93 | 6.63 | 6.9 | +4.86% | 51,106 | 34,937,881 |
| 2024-06-06 | 6.94 | 6.97 | 6.53 | 6.58 | -5.19% | 45,281 | 30,294,716 |
| 2024-06-05 | 7.17 | 7.17 | 6.9 | 6.94 | -3.48% | 36,003 | 25,250,733 |
| 2024-06-04 | 7.24 | 7.26 | 7.06 | 7.19 | -0.69% | 35,434 | 25,353,204 |
| 2024-06-03 | 7.5 | 7.5 | 7.19 | 7.24 | -2.56% | 30,549 | 22,365,145 |
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：