股票概览
6.94
+2.06%
+0.14
6.82
开盘价
7.05
最高价
6.82
最低价
37,301
成交量
数据更新至: 2024-06-28
技术指标
6.80
MA5 (5日均线)
6.90
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 | 6.82 | 7.05 | 6.82 | 6.94 | +2.06% | 37,301 | 25,923,359 |
| 2024-06-27 | 6.86 | 7.03 | 6.79 | 6.8 | -2.16% | 24,767 | 17,080,887 |
| 2024-06-26 | 6.65 | 6.99 | 6.6 | 6.95 | +3.58% | 31,563 | 21,389,197 |
| 2024-06-25 | 6.61 | 6.75 | 6.6 | 6.71 | +1.98% | 29,016 | 19,390,674 |
| 2024-06-24 | 6.87 | 6.87 | 6.53 | 6.58 | -4.22% | 38,030 | 25,268,746 |
| 2024-06-21 | 6.87 | 6.97 | 6.75 | 6.87 | 0% | 28,186 | 19,401,845 |
| 2024-06-20 | 7.08 | 7.08 | 6.86 | 6.87 | -2.83% | 31,138 | 21,654,677 |
| 2024-06-19 | 7.16 | 7.19 | 7.04 | 7.07 | -0.98% | 29,619 | 21,017,269 |
| 2024-06-18 | 7.05 | 7.17 | 6.97 | 7.14 | +1.13% | 37,294 | 26,376,222 |
| 2024-06-17 | 7.18 | 7.29 | 7.03 | 7.06 | -2.08% | 43,745 | 31,276,972 |
| 2024-06-14 | 7.04 | 7.22 | 6.94 | 7.21 | +2.85% | 50,763 | 36,253,397 |
| 2024-06-13 | 6.92 | 7.1 | 6.92 | 7.01 | +0.14% | 32,435 | 22,735,560 |
| 2024-06-12 | 6.92 | 7.01 | 6.81 | 7 | +1.6% | 34,896 | 24,292,471 |
| 2024-06-11 | 7 | 7 | 6.71 | 6.89 | -1.01% | 46,410 | 31,682,775 |
| 2024-06-07 | 6.7 | 6.98 | 6.7 | 6.96 | +4.19% | 72,285 | 49,703,887 |
| 2024-06-06 | 7.08 | 7.15 | 6.55 | 6.68 | -4.71% | 98,260 | 66,538,672 |
| 2024-06-05 | 7.29 | 7.3 | 7 | 7.01 | -4.37% | 58,223 | 41,332,739 |
| 2024-06-04 | 7.39 | 7.43 | 7.16 | 7.33 | -1.48% | 72,687 | 52,730,124 |
| 2024-06-03 | 7.66 | 7.7 | 7.33 | 7.44 | -3.13% | 87,544 | 65,463,220 |
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：