股票概览
6.71
+0.15%
+0.01
6.7
开盘价
6.78
最高价
6.65
最低价
27,013
成交量
数据更新至: 2024-06-28
技术指标
6.72
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 | 6.7 | 6.78 | 6.65 | 6.71 | +0.15% | 27,013 | 18,184,697 |
| 2024-06-27 | 6.79 | 6.85 | 6.68 | 6.7 | -1.76% | 24,873 | 16,766,104 |
| 2024-06-26 | 6.65 | 6.84 | 6.59 | 6.82 | +2.1% | 31,204 | 21,004,296 |
| 2024-06-25 | 6.6 | 6.77 | 6.59 | 6.68 | -0.45% | 32,806 | 21,924,551 |
| 2024-06-24 | 6.97 | 6.97 | 6.68 | 6.71 | -4.28% | 45,921 | 31,168,973 |
| 2024-06-21 | 6.93 | 7.18 | 6.87 | 7.01 | +1.59% | 47,272 | 33,245,189 |
| 2024-06-20 | 7.06 | 7.07 | 6.82 | 6.9 | -2.4% | 39,834 | 27,651,753 |
| 2024-06-19 | 7.18 | 7.19 | 7.01 | 7.07 | -1.12% | 31,928 | 22,687,368 |
| 2024-06-18 | 7.28 | 7.31 | 7.13 | 7.15 | -1.52% | 47,766 | 34,401,247 |
| 2024-06-17 | 7.2 | 7.3 | 7.14 | 7.26 | 0% | 27,134 | 19,610,573 |
| 2024-06-14 | 7.34 | 7.34 | 7.19 | 7.26 | -0.55% | 28,940 | 20,988,265 |
| 2024-06-13 | 7.47 | 7.5 | 7.27 | 7.3 | -2.14% | 40,091 | 29,514,264 |
| 2024-06-12 | 7.43 | 7.5 | 7.34 | 7.46 | +0.54% | 28,729 | 21,361,110 |
| 2024-06-11 | 7.41 | 7.48 | 7.25 | 7.42 | +0.13% | 37,463 | 27,687,637 |
| 2024-06-07 | 7.35 | 7.5 | 7.29 | 7.41 | +1.51% | 52,268 | 38,700,425 |
| 2024-06-06 | 7.77 | 7.87 | 7.26 | 7.3 | -6.41% | 106,327 | 79,078,220 |
| 2024-06-05 | 7.92 | 7.95 | 7.8 | 7.8 | -1.89% | 32,878 | 25,845,369 |
| 2024-06-04 | 8 | 8.06 | 7.8 | 7.95 | -0.63% | 33,161 | 26,176,669 |
| 2024-06-03 | 8.25 | 8.25 | 7.91 | 8 | -2.91% | 55,182 | 44,301,531 |
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：