股票概览
6.49
-1.22%
-0.08
6.52
开盘价
6.77
最高价
6.4
最低价
217,419
成交量
数据更新至: 2024-06-28
技术指标
6.76
MA5 (5日均线)
6.78
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 | 6.52 | 6.77 | 6.4 | 6.49 | -1.22% | 217,419 | 143,034,838 |
| 2024-06-27 | 6.94 | 6.98 | 6.51 | 6.57 | -6.28% | 235,690 | 159,452,473 |
| 2024-06-26 | 6.9 | 7.16 | 6.58 | 7.01 | -0.57% | 304,731 | 208,401,292 |
| 2024-06-25 | 6.84 | 7.26 | 6.68 | 7.05 | +5.22% | 314,744 | 218,791,455 |
| 2024-06-24 | 6.65 | 7.11 | 6.56 | 6.7 | -2.47% | 283,697 | 195,419,478 |
| 2024-06-21 | 6.93 | 7.22 | 6.81 | 6.87 | -6.53% | 369,757 | 258,501,554 |
| 2024-06-20 | 6.71 | 8.13 | 6.47 | 7.35 | +7.46% | 612,675 | 434,232,935 |
| 2024-06-19 | 6.89 | 7.26 | 6.73 | 6.84 | +2.55% | 514,669 | 359,192,795 |
| 2024-06-18 | 6.14 | 6.84 | 6.09 | 6.67 | +7.23% | 485,835 | 315,867,618 |
| 2024-06-17 | 6.1 | 6.63 | 6.1 | 6.22 | +4.36% | 380,638 | 238,717,750 |
| 2024-06-14 | 5.94 | 6.15 | 5.69 | 5.96 | +1.02% | 267,691 | 157,821,643 |
| 2024-06-13 | 6.07 | 6.09 | 5.85 | 5.9 | -3.59% | 233,809 | 138,762,747 |
| 2024-06-12 | 5.84 | 6.18 | 5.7 | 6.12 | +3.03% | 313,944 | 188,270,800 |
| 2024-06-11 | 5.87 | 6.2 | 5.87 | 5.94 | +4.03% | 306,335 | 184,046,729 |
| 2024-06-07 | 5.93 | 6.22 | 5.63 | 5.71 | -4.19% | 367,774 | 216,127,619 |
| 2024-06-06 | 6.57 | 6.89 | 5.96 | 5.96 | -18.36% | 613,503 | 387,528,955 |
| 2024-06-05 | 7.88 | 8.2 | 7.12 | 7.3 | +6.88% | 812,176 | 629,824,976 |
| 2024-06-04 | 5.99 | 6.83 | 5.99 | 6.83 | +20.04% | 206,858 | 139,516,889 |
| 2024-06-03 | 5.88 | 6.03 | 5.63 | 5.69 | -2.23% | 101,151 | 58,689,145 |
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：