股票概览
6.46
+2.05%
+0.13
6.37
开盘价
6.58
最高价
6.37
最低价
35,709
成交量
数据更新至: 2024-06-28
技术指标
6.36
MA5 (5日均线)
6.51
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 | 6.37 | 6.58 | 6.37 | 6.46 | +2.05% | 35,709 | 23,142,066 |
| 2024-06-27 | 6.47 | 6.47 | 6.28 | 6.33 | -1.4% | 16,333 | 10,361,452 |
| 2024-06-26 | 6.31 | 6.42 | 6.22 | 6.42 | +1.74% | 19,337 | 12,235,219 |
| 2024-06-25 | 6.29 | 6.37 | 6.25 | 6.31 | +0.32% | 18,407 | 11,614,895 |
| 2024-06-24 | 6.45 | 6.49 | 6.26 | 6.29 | -3.68% | 25,877 | 16,419,079 |
| 2024-06-21 | 6.48 | 6.57 | 6.35 | 6.53 | +0.62% | 19,948 | 12,960,892 |
| 2024-06-20 | 6.7 | 6.74 | 6.49 | 6.49 | -3.13% | 33,189 | 21,875,883 |
| 2024-06-19 | 6.77 | 6.77 | 6.7 | 6.7 | -1.03% | 16,729 | 11,242,572 |
| 2024-06-18 | 6.83 | 6.85 | 6.75 | 6.77 | -0.73% | 28,391 | 19,283,856 |
| 2024-06-17 | 6.85 | 6.88 | 6.8 | 6.82 | -0.87% | 14,680 | 10,011,087 |
| 2024-06-14 | 6.81 | 6.89 | 6.79 | 6.88 | +0.29% | 19,213 | 13,133,211 |
| 2024-06-13 | 6.91 | 6.96 | 6.81 | 6.86 | -0.72% | 18,032 | 12,354,486 |
| 2024-06-12 | 6.8 | 6.92 | 6.77 | 6.91 | 0% | 28,362 | 19,504,255 |
| 2024-06-11 | 6.77 | 7.1 | 6.61 | 6.91 | +1.02% | 52,223 | 35,571,240 |
| 2024-06-07 | 6.77 | 6.9 | 6.76 | 6.84 | +0.74% | 25,918 | 17,701,539 |
| 2024-06-06 | 6.9 | 6.99 | 6.79 | 6.79 | -1.88% | 46,822 | 32,149,136 |
| 2024-06-05 | 7.08 | 7.13 | 6.9 | 6.92 | -4.16% | 68,304 | 47,811,074 |
| 2024-06-04 | 6.88 | 7.5 | 6.75 | 7.22 | +4.94% | 104,594 | 74,103,509 |
| 2024-06-03 | 6.96 | 7 | 6.82 | 6.88 | -1.71% | 41,102 | 28,386,330 |
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：