股票概览
6.64
+1.53%
+0.1
6.49
开盘价
6.65
最高价
6.42
最低价
98,913
成交量
数据更新至: 2024-06-28
技术指标
6.62
MA5 (5日均线)
6.36
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 | 6.49 | 6.65 | 6.42 | 6.64 | +1.53% | 98,913 | 64,752,321 |
| 2024-06-27 | 6.66 | 6.69 | 6.45 | 6.54 | -3.54% | 120,119 | 78,520,404 |
| 2024-06-26 | 6.68 | 6.9 | 6.55 | 6.78 | -0.15% | 170,100 | 113,884,746 |
| 2024-06-25 | 6.3 | 6.95 | 6.27 | 6.79 | +7.1% | 233,449 | 155,353,009 |
| 2024-06-24 | 6.2 | 6.49 | 6.2 | 6.34 | +0.32% | 128,337 | 80,921,191 |
| 2024-06-21 | 5.91 | 6.45 | 5.89 | 6.32 | +6.22% | 188,260 | 118,074,437 |
| 2024-06-20 | 6.08 | 6.24 | 5.93 | 5.95 | -2.62% | 37,933 | 23,084,558 |
| 2024-06-19 | 6.07 | 6.16 | 6.05 | 6.11 | +0.16% | 29,836 | 18,242,435 |
| 2024-06-18 | 5.97 | 6.13 | 5.92 | 6.1 | +1.84% | 48,039 | 29,121,609 |
| 2024-06-17 | 5.98 | 6.02 | 5.88 | 5.99 | -0.17% | 30,780 | 18,348,276 |
| 2024-06-14 | 6 | 6.08 | 5.93 | 6 | +0.33% | 31,866 | 19,157,630 |
| 2024-06-13 | 6.02 | 6.03 | 5.91 | 5.98 | -0.83% | 31,362 | 18,736,229 |
| 2024-06-12 | 5.89 | 6.06 | 5.84 | 6.03 | +1.86% | 41,862 | 24,910,327 |
| 2024-06-11 | 5.83 | 5.97 | 5.72 | 5.92 | +0.68% | 35,097 | 20,627,587 |
| 2024-06-07 | 5.74 | 5.9 | 5.69 | 5.88 | +4.07% | 40,606 | 23,541,587 |
| 2024-06-06 | 5.72 | 5.78 | 5.49 | 5.65 | -1.4% | 64,850 | 36,412,948 |
| 2024-06-05 | 5.8 | 5.9 | 5.72 | 5.73 | -2.05% | 29,967 | 17,365,317 |
| 2024-06-04 | 5.82 | 5.85 | 5.72 | 5.85 | +0.17% | 29,073 | 16,804,515 |
| 2024-06-03 | 5.98 | 6 | 5.72 | 5.84 | -2.67% | 65,642 | 38,170,890 |
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：