股票概览
6.47
+3.03%
+0.19
6.28
开盘价
6.64
最高价
6.25
最低价
170,623
成交量
数据更新至: 2024-06-28
技术指标
6.32
MA5 (5日均线)
6.45
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 | 6.28 | 6.64 | 6.25 | 6.47 | +3.03% | 170,623 | 110,563,187 |
| 2024-06-27 | 6.32 | 6.46 | 6.2 | 6.28 | -1.1% | 119,685 | 75,714,129 |
| 2024-06-26 | 6.26 | 6.35 | 6.13 | 6.35 | +1.76% | 78,385 | 48,969,125 |
| 2024-06-25 | 6.25 | 6.36 | 6.16 | 6.24 | -0.64% | 84,593 | 52,964,258 |
| 2024-06-24 | 6.43 | 6.6 | 6.26 | 6.28 | -2.18% | 109,550 | 70,031,055 |
| 2024-06-21 | 6.42 | 6.51 | 6.34 | 6.42 | -0.16% | 65,357 | 42,018,824 |
| 2024-06-20 | 6.6 | 6.75 | 6.4 | 6.43 | -3.31% | 131,105 | 85,533,288 |
| 2024-06-19 | 6.76 | 6.78 | 6.64 | 6.65 | -1.48% | 86,418 | 57,896,288 |
| 2024-06-18 | 6.55 | 6.77 | 6.52 | 6.75 | +2.27% | 141,730 | 94,615,514 |
| 2024-06-17 | 6.63 | 6.67 | 6.51 | 6.6 | -0.75% | 91,815 | 60,490,542 |
| 2024-06-14 | 6.51 | 6.65 | 6.47 | 6.65 | +1.37% | 115,080 | 75,633,586 |
| 2024-06-13 | 6.5 | 6.6 | 6.48 | 6.56 | +0.31% | 96,030 | 62,754,161 |
| 2024-06-12 | 6.5 | 6.73 | 6.45 | 6.54 | +0.62% | 124,307 | 81,634,880 |
| 2024-06-11 | 6.43 | 6.51 | 6.3 | 6.5 | +0.15% | 136,734 | 87,370,213 |
| 2024-06-07 | 6.35 | 6.82 | 6.3 | 6.49 | +3.02% | 230,062 | 151,569,933 |
| 2024-06-06 | 6.62 | 6.68 | 6.26 | 6.3 | -5.55% | 187,906 | 120,502,618 |
| 2024-06-05 | 6.58 | 6.92 | 6.57 | 6.67 | +0.6% | 156,292 | 105,399,552 |
| 2024-06-04 | 6.64 | 6.68 | 6.47 | 6.63 | -0.9% | 118,636 | 77,835,412 |
| 2024-06-03 | 6.78 | 6.9 | 6.66 | 6.69 | -1.47% | 165,076 | 112,168,156 |
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：