股票概览
6.41
+1.42%
+0.09
6.28
开盘价
6.52
最高价
6.27
最低价
47,876
成交量
数据更新至: 2024-06-28
技术指标
6.31
MA5 (5日均线)
6.47
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 | 6.28 | 6.52 | 6.27 | 6.41 | +1.42% | 47,876 | 30,889,026 |
| 2024-06-27 | 6.41 | 6.49 | 6.31 | 6.32 | -1.1% | 39,931 | 25,580,214 |
| 2024-06-26 | 6.2 | 6.39 | 6.13 | 6.39 | +2.57% | 43,799 | 27,528,982 |
| 2024-06-25 | 6.22 | 6.33 | 6.16 | 6.23 | +0.16% | 34,136 | 21,342,613 |
| 2024-06-24 | 6.47 | 6.47 | 6.21 | 6.22 | -4.45% | 59,066 | 37,272,611 |
| 2024-06-21 | 6.49 | 6.55 | 6.3 | 6.51 | +0.46% | 46,405 | 30,036,766 |
| 2024-06-20 | 6.74 | 6.74 | 6.47 | 6.48 | -4% | 80,954 | 53,062,573 |
| 2024-06-19 | 6.78 | 6.88 | 6.71 | 6.75 | -0.74% | 55,925 | 38,000,940 |
| 2024-06-18 | 6.63 | 6.84 | 6.57 | 6.8 | +3.03% | 74,037 | 50,065,402 |
| 2024-06-17 | 6.58 | 6.7 | 6.56 | 6.6 | -0.75% | 41,984 | 27,750,598 |
| 2024-06-14 | 6.69 | 6.69 | 6.52 | 6.65 | -0.75% | 74,111 | 48,842,440 |
| 2024-06-13 | 6.81 | 6.86 | 6.69 | 6.7 | -1.76% | 56,555 | 38,125,364 |
| 2024-06-12 | 6.7 | 6.88 | 6.66 | 6.82 | +1.64% | 52,945 | 36,069,652 |
| 2024-06-11 | 6.7 | 6.75 | 6.53 | 6.71 | +0.3% | 46,448 | 30,912,239 |
| 2024-06-07 | 6.63 | 6.76 | 6.58 | 6.69 | +2.29% | 66,201 | 44,260,224 |
| 2024-06-06 | 6.93 | 7 | 6.48 | 6.54 | -6.97% | 131,935 | 87,923,409 |
| 2024-06-05 | 6.98 | 7.18 | 6.94 | 7.03 | +1.74% | 82,453 | 58,484,805 |
| 2024-06-04 | 7.03 | 7.03 | 6.84 | 6.91 | -1.99% | 61,583 | 42,524,607 |
| 2024-06-03 | 7.27 | 7.32 | 6.99 | 7.05 | -2.89% | 88,094 | 63,011,851 |
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：