股票概览
6.51
+1.88%
+0.12
6.39
开盘价
6.57
最高价
6.37
最低价
134,144
成交量
数据更新至: 2024-06-28
技术指标
6.55
MA5 (5日均线)
6.70
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 | 6.39 | 6.57 | 6.37 | 6.51 | +1.88% | 134,144 | 87,183,539 |
| 2024-06-27 | 6.7 | 6.72 | 6.35 | 6.39 | -5.33% | 172,567 | 112,356,802 |
| 2024-06-26 | 6.55 | 6.77 | 6.42 | 6.75 | +3.21% | 148,757 | 98,559,254 |
| 2024-06-25 | 6.55 | 6.77 | 6.46 | 6.54 | -0.3% | 136,099 | 89,915,946 |
| 2024-06-24 | 6.79 | 6.82 | 6.53 | 6.56 | -4.65% | 161,484 | 107,356,338 |
| 2024-06-21 | 6.91 | 6.96 | 6.77 | 6.88 | -1.15% | 180,909 | 124,100,392 |
| 2024-06-20 | 6.78 | 7.04 | 6.77 | 6.96 | +2.05% | 298,314 | 207,351,720 |
| 2024-06-19 | 6.87 | 6.92 | 6.82 | 6.82 | -1.02% | 108,484 | 74,376,391 |
| 2024-06-18 | 6.73 | 6.89 | 6.69 | 6.89 | +2.38% | 156,662 | 107,069,495 |
| 2024-06-17 | 6.55 | 6.84 | 6.52 | 6.73 | +2.28% | 162,140 | 108,874,303 |
| 2024-06-14 | 6.37 | 6.62 | 6.32 | 6.58 | +2.49% | 129,521 | 84,303,083 |
| 2024-06-13 | 6.51 | 6.58 | 6.38 | 6.42 | -1.23% | 77,517 | 50,021,419 |
| 2024-06-12 | 6.45 | 6.59 | 6.42 | 6.5 | +0.15% | 110,480 | 72,032,539 |
| 2024-06-11 | 6.41 | 6.65 | 6.28 | 6.49 | +0.93% | 144,028 | 92,455,719 |
| 2024-06-07 | 6.4 | 6.45 | 6.33 | 6.43 | +1.58% | 107,633 | 68,842,152 |
| 2024-06-06 | 6.52 | 6.63 | 6.26 | 6.33 | -3.65% | 196,327 | 125,138,305 |
| 2024-06-05 | 6.67 | 6.7 | 6.56 | 6.57 | -2.09% | 112,288 | 74,341,811 |
| 2024-06-04 | 6.73 | 6.79 | 6.57 | 6.71 | -0.74% | 145,623 | 96,892,632 |
| 2024-06-03 | 6.87 | 6.93 | 6.68 | 6.76 | -1.74% | 139,730 | 95,072,967 |
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：