股票概览
6.29
0%
0
6.3
开盘价
6.44
最高价
6.27
最低价
41,968
成交量
数据更新至: 2024-06-28
技术指标
6.30
MA5 (5日均线)
6.55
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 | 6.3 | 6.44 | 6.27 | 6.29 | 0% | 41,968 | 26,702,067 |
| 2024-06-27 | 6.43 | 6.49 | 6.29 | 6.29 | -2.78% | 46,497 | 29,542,639 |
| 2024-06-26 | 6.2 | 6.49 | 6.1 | 6.47 | +4.35% | 59,159 | 37,385,256 |
| 2024-06-25 | 6.25 | 6.35 | 6.16 | 6.2 | -0.64% | 51,445 | 32,159,507 |
| 2024-06-24 | 6.53 | 6.61 | 6.2 | 6.24 | -6.31% | 91,002 | 58,077,555 |
| 2024-06-21 | 6.71 | 6.83 | 6.6 | 6.66 | -1.91% | 49,343 | 32,984,533 |
| 2024-06-20 | 7.04 | 7.1 | 6.79 | 6.79 | -4.23% | 82,657 | 57,250,427 |
| 2024-06-19 | 6.77 | 7.18 | 6.65 | 7.09 | +5.04% | 129,042 | 90,075,744 |
| 2024-06-18 | 6.69 | 6.78 | 6.65 | 6.75 | +0.75% | 38,708 | 26,094,776 |
| 2024-06-17 | 6.67 | 6.8 | 6.63 | 6.7 | -0.3% | 46,355 | 31,098,231 |
| 2024-06-14 | 6.66 | 6.73 | 6.52 | 6.72 | +0.75% | 42,634 | 28,303,820 |
| 2024-06-13 | 6.8 | 6.85 | 6.63 | 6.67 | -2.49% | 56,045 | 37,606,409 |
| 2024-06-12 | 6.84 | 6.94 | 6.79 | 6.84 | -0.73% | 61,224 | 42,034,877 |
| 2024-06-11 | 6.65 | 6.92 | 6.51 | 6.89 | +3.61% | 79,067 | 53,263,790 |
| 2024-06-07 | 6.56 | 6.7 | 6.56 | 6.65 | +2.15% | 53,720 | 35,636,364 |
| 2024-06-06 | 6.75 | 6.84 | 6.42 | 6.51 | -3.7% | 118,499 | 77,845,487 |
| 2024-06-05 | 6.87 | 6.93 | 6.75 | 6.76 | -1.46% | 64,607 | 44,158,021 |
| 2024-06-04 | 7.33 | 7.33 | 6.66 | 6.86 | -6.28% | 193,193 | 132,730,769 |
| 2024-06-03 | 7.65 | 7.65 | 7.22 | 7.32 | -4.31% | 121,513 | 89,457,972 |
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：