股票概览
6.4
+0.79%
+0.05
6.35
开盘价
6.43
最高价
6.3
最低价
299,684
成交量
数据更新至: 2024-06-28
技术指标
6.32
MA5 (5日均线)
6.41
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 | 6.35 | 6.43 | 6.3 | 6.4 | +0.79% | 299,684 | 191,421,341 |
| 2024-06-27 | 6.26 | 6.39 | 6.26 | 6.35 | +0.95% | 363,274 | 230,291,747 |
| 2024-06-26 | 6.32 | 6.37 | 6.25 | 6.29 | -0.32% | 323,343 | 203,790,794 |
| 2024-06-25 | 6.23 | 6.34 | 6.23 | 6.31 | +1.28% | 321,922 | 203,123,210 |
| 2024-06-24 | 6.21 | 6.28 | 6.19 | 6.23 | +0.32% | 373,297 | 232,843,228 |
| 2024-06-21 | 6.23 | 6.26 | 6.19 | 6.21 | -5.91% | 442,686 | 275,455,840 |
| 2024-06-20 | 6.64 | 6.67 | 6.58 | 6.6 | -0.6% | 286,498 | 189,430,648 |
| 2024-06-19 | 6.58 | 6.67 | 6.56 | 6.64 | +0.91% | 253,459 | 167,950,213 |
| 2024-06-18 | 6.53 | 6.59 | 6.48 | 6.58 | +0.77% | 263,687 | 172,699,064 |
| 2024-06-17 | 6.63 | 6.65 | 6.49 | 6.53 | -1.66% | 414,077 | 271,581,431 |
| 2024-06-14 | 6.61 | 6.68 | 6.57 | 6.64 | +0.61% | 291,728 | 193,274,723 |
| 2024-06-13 | 6.66 | 6.68 | 6.59 | 6.6 | -0.9% | 216,226 | 143,432,398 |
| 2024-06-12 | 6.67 | 6.68 | 6.57 | 6.66 | -0.3% | 439,546 | 291,078,018 |
| 2024-06-11 | 6.8 | 6.82 | 6.68 | 6.68 | -1.62% | 402,267 | 270,005,991 |
| 2024-06-07 | 6.75 | 6.8 | 6.73 | 6.79 | +0.89% | 325,008 | 219,921,355 |
| 2024-06-06 | 6.76 | 6.8 | 6.71 | 6.73 | -0.59% | 290,611 | 196,057,840 |
| 2024-06-05 | 6.87 | 6.88 | 6.75 | 6.77 | -1.17% | 291,542 | 197,901,196 |
| 2024-06-04 | 6.8 | 6.88 | 6.78 | 6.85 | +0.59% | 282,535 | 193,353,870 |
| 2024-06-03 | 6.89 | 6.89 | 6.76 | 6.81 | -1.16% | 386,761 | 263,602,501 |
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：