股票概览
6.35
+4.27%
+0.26
6.29
开盘价
6.55
最高价
6.25
最低价
366,177
成交量
数据更新至: 2024-06-28
技术指标
6.20
MA5 (5日均线)
6.50
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 | 6.29 | 6.55 | 6.25 | 6.35 | +4.27% | 366,177 | 234,306,404 |
| 2024-06-27 | 6.26 | 6.35 | 6.09 | 6.09 | -3.03% | 187,843 | 116,635,957 |
| 2024-06-26 | 6.13 | 6.32 | 6.02 | 6.28 | +1.95% | 191,051 | 117,927,816 |
| 2024-06-25 | 6.12 | 6.19 | 6.01 | 6.16 | +0.82% | 185,869 | 113,600,715 |
| 2024-06-24 | 6.21 | 6.32 | 6.08 | 6.11 | -2.86% | 229,259 | 141,782,787 |
| 2024-06-21 | 6.55 | 6.61 | 6.27 | 6.29 | -4.41% | 320,088 | 205,435,191 |
| 2024-06-20 | 6.68 | 6.77 | 6.54 | 6.58 | -1.79% | 275,288 | 182,436,871 |
| 2024-06-19 | 7.12 | 7.14 | 6.67 | 6.7 | -6.42% | 521,508 | 357,567,742 |
| 2024-06-18 | 7.18 | 7.23 | 7.04 | 7.16 | -1.24% | 356,038 | 253,002,214 |
| 2024-06-17 | 7.18 | 7.4 | 7.07 | 7.25 | +1.26% | 480,135 | 349,222,311 |
| 2024-06-14 | 7.19 | 7.5 | 7.09 | 7.16 | -1.1% | 628,974 | 458,205,878 |
| 2024-06-13 | 6.8 | 7.37 | 6.78 | 7.24 | +5.69% | 612,763 | 440,394,558 |
| 2024-06-12 | 6.76 | 6.96 | 6.74 | 6.85 | +0.15% | 218,231 | 149,883,630 |
| 2024-06-11 | 6.74 | 6.84 | 6.52 | 6.84 | +0.44% | 231,830 | 155,139,553 |
| 2024-06-07 | 6.73 | 6.89 | 6.64 | 6.81 | +2.25% | 269,491 | 182,253,444 |
| 2024-06-06 | 6.76 | 7.01 | 6.65 | 6.66 | -1.91% | 387,405 | 264,963,639 |
| 2024-06-05 | 6.9 | 6.94 | 6.77 | 6.79 | -3.14% | 304,245 | 208,030,176 |
| 2024-06-04 | 6.68 | 7.01 | 6.48 | 7.01 | +4.01% | 441,543 | 299,610,066 |
| 2024-06-03 | 6.92 | 6.92 | 6.62 | 6.74 | -3.71% | 379,889 | 256,120,746 |
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：