股票概览
6.46
+3.69%
+0.23
6.25
开盘价
6.61
最高价
6.24
最低价
132,804
成交量
数据更新至: 2024-06-28
技术指标
6.28
MA5 (5日均线)
6.43
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 | 6.25 | 6.61 | 6.24 | 6.46 | +3.69% | 132,804 | 85,899,092 |
| 2024-06-27 | 6.29 | 6.36 | 6.23 | 6.23 | -1.58% | 55,627 | 34,969,675 |
| 2024-06-26 | 6.22 | 6.35 | 6.15 | 6.33 | +2.1% | 59,113 | 36,937,712 |
| 2024-06-25 | 6.26 | 6.27 | 6.14 | 6.2 | +0.32% | 64,240 | 39,834,545 |
| 2024-06-24 | 6.34 | 6.41 | 6.17 | 6.18 | -2.98% | 83,236 | 52,218,911 |
| 2024-06-21 | 6.5 | 6.57 | 6.34 | 6.37 | -2.45% | 85,171 | 54,677,926 |
| 2024-06-20 | 6.5 | 6.61 | 6.49 | 6.53 | 0% | 70,467 | 46,146,113 |
| 2024-06-19 | 6.68 | 6.71 | 6.49 | 6.53 | -2.39% | 104,834 | 68,764,247 |
| 2024-06-18 | 6.76 | 6.78 | 6.57 | 6.69 | -1.04% | 109,692 | 72,951,952 |
| 2024-06-17 | 6.84 | 6.98 | 6.76 | 6.76 | -2.45% | 128,872 | 88,321,278 |
| 2024-06-14 | 6.75 | 7.02 | 6.7 | 6.93 | +1.76% | 153,566 | 105,980,459 |
| 2024-06-13 | 6.69 | 6.89 | 6.68 | 6.81 | +2.1% | 141,539 | 95,942,863 |
| 2024-06-12 | 6.6 | 6.73 | 6.52 | 6.67 | +1.37% | 93,366 | 62,128,531 |
| 2024-06-11 | 6.74 | 6.74 | 6.48 | 6.58 | -2.66% | 114,074 | 74,927,491 |
| 2024-06-07 | 6.72 | 6.81 | 6.6 | 6.76 | +1.65% | 111,680 | 74,919,736 |
| 2024-06-06 | 6.83 | 6.88 | 6.59 | 6.65 | -2.49% | 170,613 | 114,230,972 |
| 2024-06-05 | 7.1 | 7.12 | 6.81 | 6.82 | -5.01% | 165,159 | 114,080,793 |
| 2024-06-04 | 6.99 | 7.19 | 6.77 | 7.18 | +1.99% | 208,846 | 145,878,957 |
| 2024-06-03 | 7.5 | 7.53 | 6.97 | 7.04 | -6.51% | 295,508 | 211,712,695 |
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：