股票概览
6.48
+0.15%
+0.01
6.47
开盘价
6.64
最高价
6.44
最低价
66,069
成交量
数据更新至: 2024-06-28
技术指标
6.37
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 | 6.47 | 6.64 | 6.44 | 6.48 | +0.15% | 66,069 | 43,330,035 |
| 2024-06-27 | 6.55 | 6.75 | 6.46 | 6.47 | -1.07% | 90,303 | 59,406,799 |
| 2024-06-26 | 6.1 | 6.55 | 6.06 | 6.54 | +6.51% | 93,120 | 59,158,029 |
| 2024-06-25 | 6.29 | 6.33 | 6.08 | 6.14 | -1.29% | 62,493 | 38,641,925 |
| 2024-06-24 | 6.44 | 6.57 | 6.19 | 6.22 | -5.33% | 76,619 | 48,309,214 |
| 2024-06-21 | 6.57 | 6.63 | 6.37 | 6.57 | +0.31% | 55,917 | 36,527,658 |
| 2024-06-20 | 6.72 | 6.8 | 6.54 | 6.55 | -3.25% | 69,434 | 46,005,270 |
| 2024-06-19 | 6.77 | 6.86 | 6.72 | 6.77 | +0.59% | 76,228 | 51,673,307 |
| 2024-06-18 | 6.59 | 6.74 | 6.57 | 6.73 | +1.97% | 81,156 | 54,403,294 |
| 2024-06-17 | 6.66 | 6.7 | 6.58 | 6.6 | -1.05% | 72,254 | 47,943,981 |
| 2024-06-14 | 6.68 | 6.71 | 6.56 | 6.67 | +0.45% | 85,568 | 56,971,447 |
| 2024-06-13 | 6.72 | 6.85 | 6.61 | 6.64 | -2.06% | 144,716 | 96,815,889 |
| 2024-06-12 | 6.36 | 7 | 6.33 | 6.78 | +5.94% | 207,984 | 139,657,571 |
| 2024-06-11 | 6.25 | 6.41 | 6.11 | 6.4 | +2.07% | 84,602 | 53,232,072 |
| 2024-06-07 | 6.2 | 6.33 | 6.11 | 6.27 | +3.13% | 87,142 | 54,186,079 |
| 2024-06-06 | 6.47 | 6.56 | 6.06 | 6.08 | -5.59% | 120,188 | 74,555,532 |
| 2024-06-05 | 6.55 | 6.58 | 6.43 | 6.44 | -1.68% | 58,541 | 38,165,904 |
| 2024-06-04 | 6.84 | 6.86 | 6.44 | 6.55 | -4.24% | 118,736 | 78,210,941 |
| 2024-06-03 | 6.9 | 6.93 | 6.76 | 6.84 | -1.3% | 80,034 | 54,638,426 |
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：