股票概览
6.39
-1.39%
-0.09
6.47
开盘价
6.57
最高价
6.36
最低价
28,765
成交量
数据更新至: 2024-06-28
技术指标
6.49
MA5 (5日均线)
6.60
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 | 6.57 | 6.36 | 6.39 | -1.39% | 28,765 | 18,602,792 |
| 2024-06-27 | 6.66 | 6.7 | 6.47 | 6.48 | -2.85% | 28,213 | 18,512,843 |
| 2024-06-26 | 6.44 | 6.68 | 6.44 | 6.67 | +3.09% | 25,927 | 16,996,449 |
| 2024-06-25 | 6.44 | 6.56 | 6.39 | 6.47 | +0.78% | 31,128 | 20,145,295 |
| 2024-06-24 | 6.66 | 6.66 | 6.38 | 6.42 | -3.6% | 36,199 | 23,505,218 |
| 2024-06-21 | 6.58 | 6.75 | 6.51 | 6.66 | +1.22% | 31,184 | 20,801,373 |
| 2024-06-20 | 6.71 | 6.79 | 6.55 | 6.58 | -2.23% | 33,669 | 22,365,059 |
| 2024-06-19 | 6.82 | 6.82 | 6.71 | 6.73 | -0.88% | 33,387 | 22,573,056 |
| 2024-06-18 | 6.81 | 6.86 | 6.75 | 6.79 | -0.15% | 26,668 | 18,124,856 |
| 2024-06-17 | 6.84 | 6.88 | 6.72 | 6.8 | -1.45% | 32,490 | 22,047,783 |
| 2024-06-14 | 6.79 | 6.97 | 6.79 | 6.9 | +0.73% | 34,278 | 23,537,727 |
| 2024-06-13 | 7.05 | 7.05 | 6.82 | 6.85 | -0.72% | 31,529 | 21,756,091 |
| 2024-06-12 | 6.91 | 6.98 | 6.8 | 6.9 | +0.29% | 29,386 | 20,287,047 |
| 2024-06-11 | 6.78 | 6.91 | 6.68 | 6.88 | 0% | 38,989 | 26,496,787 |
| 2024-06-07 | 6.66 | 6.93 | 6.66 | 6.88 | +4.24% | 68,167 | 46,752,183 |
| 2024-06-06 | 7 | 7 | 6.53 | 6.6 | -5.58% | 85,311 | 57,488,658 |
| 2024-06-05 | 7.07 | 7.14 | 6.94 | 6.99 | -1.41% | 38,978 | 27,409,202 |
| 2024-06-04 | 7.1 | 7.24 | 7.07 | 7.09 | -0.7% | 46,148 | 32,965,157 |
| 2024-06-03 | 7.45 | 7.47 | 7.07 | 7.14 | -3.25% | 54,144 | 39,153,123 |
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：