股票概览
6.8
+2.87%
+0.19
6.7
开盘价
6.85
最高价
6.57
最低价
29,502
成交量
数据更新至: 2024-06-28
技术指标
6.58
MA5 (5日均线)
6.91
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 | 6.7 | 6.85 | 6.57 | 6.8 | +2.87% | 29,502 | 19,869,035 |
| 2024-06-27 | 6.65 | 6.82 | 6.6 | 6.61 | -1.05% | 24,659 | 16,514,925 |
| 2024-06-26 | 6.39 | 6.69 | 6.37 | 6.68 | +3.57% | 31,436 | 20,596,207 |
| 2024-06-25 | 6.35 | 6.48 | 6.3 | 6.45 | +1.42% | 31,381 | 20,180,290 |
| 2024-06-24 | 6.48 | 6.63 | 6.25 | 6.36 | -5.22% | 59,030 | 37,852,575 |
| 2024-06-21 | 6.84 | 6.89 | 6.66 | 6.71 | -3.17% | 44,098 | 29,903,158 |
| 2024-06-20 | 7.34 | 7.37 | 6.63 | 6.93 | -5.84% | 97,946 | 68,033,752 |
| 2024-06-19 | 7.56 | 7.56 | 7.32 | 7.36 | -2.65% | 60,388 | 44,598,208 |
| 2024-06-18 | 7.59 | 7.6 | 7.46 | 7.56 | -0.53% | 47,172 | 35,549,829 |
| 2024-06-17 | 7.51 | 7.65 | 7.44 | 7.6 | +1.47% | 71,479 | 54,067,595 |
| 2024-06-14 | 7.49 | 7.52 | 7.32 | 7.49 | +0.4% | 47,647 | 35,347,524 |
| 2024-06-13 | 7.63 | 7.64 | 7.45 | 7.46 | -2.23% | 62,524 | 46,925,613 |
| 2024-06-12 | 7.47 | 7.71 | 7.4 | 7.63 | +0.79% | 96,576 | 73,165,307 |
| 2024-06-11 | 7.45 | 7.6 | 7.3 | 7.57 | -0.66% | 112,004 | 83,192,371 |
| 2024-06-07 | 7.7 | 7.94 | 7.57 | 7.62 | 0% | 197,927 | 152,861,835 |
| 2024-06-06 | 7.29 | 7.62 | 7.15 | 7.62 | +9.96% | 198,217 | 149,409,995 |
| 2024-06-05 | 6.88 | 7.1 | 6.85 | 6.93 | +0.58% | 38,457 | 26,922,258 |
| 2024-06-04 | 6.92 | 6.93 | 6.74 | 6.89 | -1.01% | 30,156 | 20,650,384 |
| 2024-06-03 | 7.16 | 7.19 | 6.88 | 6.96 | -2.79% | 34,770 | 24,409,055 |
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：