股票概览
6.36
+0.95%
+0.06
6.33
开盘价
6.64
最高价
6.25
最低价
72,994
成交量
数据更新至: 2024-06-28
技术指标
6.18
MA5 (5日均线)
6.32
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 | 6.33 | 6.64 | 6.25 | 6.36 | +0.95% | 72,994 | 47,062,813 |
| 2024-06-27 | 6.4 | 6.52 | 6.27 | 6.3 | -1.41% | 53,660 | 34,384,498 |
| 2024-06-26 | 5.92 | 6.39 | 5.9 | 6.39 | +7.76% | 63,551 | 39,190,729 |
| 2024-06-25 | 5.92 | 6.05 | 5.86 | 5.93 | +0.17% | 38,697 | 23,004,653 |
| 2024-06-24 | 6.19 | 6.2 | 5.89 | 5.92 | -5.13% | 49,945 | 29,917,208 |
| 2024-06-21 | 6.39 | 6.39 | 6.15 | 6.24 | -1.27% | 37,395 | 23,458,795 |
| 2024-06-20 | 6.63 | 6.63 | 6.32 | 6.32 | -4.68% | 48,327 | 31,094,662 |
| 2024-06-19 | 6.64 | 6.74 | 6.56 | 6.63 | 0% | 44,467 | 29,466,603 |
| 2024-06-18 | 6.43 | 6.65 | 6.4 | 6.63 | +3.11% | 39,657 | 25,956,462 |
| 2024-06-17 | 6.57 | 6.59 | 6.4 | 6.43 | -2.58% | 42,830 | 27,743,029 |
| 2024-06-14 | 6.59 | 6.63 | 6.51 | 6.6 | 0% | 31,686 | 20,800,939 |
| 2024-06-13 | 6.62 | 6.72 | 6.51 | 6.6 | -0.15% | 51,591 | 34,060,472 |
| 2024-06-12 | 6.35 | 6.62 | 6.31 | 6.61 | +3.93% | 51,018 | 33,396,661 |
| 2024-06-11 | 6.22 | 6.39 | 6.05 | 6.36 | +1.11% | 58,785 | 36,669,816 |
| 2024-06-07 | 6.15 | 6.31 | 6.08 | 6.29 | +4.83% | 66,709 | 41,485,865 |
| 2024-06-06 | 6.43 | 6.49 | 5.9 | 6 | -6.4% | 85,561 | 52,086,095 |
| 2024-06-05 | 6.6 | 6.6 | 6.39 | 6.41 | -2.88% | 56,124 | 36,273,304 |
| 2024-06-04 | 6.9 | 6.9 | 6.49 | 6.6 | -3.79% | 73,521 | 48,546,270 |
| 2024-06-03 | 7.15 | 7.15 | 6.78 | 6.86 | -4.06% | 96,569 | 66,815,686 |
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：