股票概览
6.24
+0.97%
+0.06
6.12
开盘价
6.55
最高价
6.12
最低价
99,227
成交量
数据更新至: 2024-06-28
技术指标
6.57
MA5 (5日均线)
6.87
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 | 6.12 | 6.55 | 6.12 | 6.24 | +0.97% | 99,227 | 62,934,229 |
| 2024-06-27 | 6.58 | 6.62 | 6.12 | 6.18 | -6.22% | 111,674 | 70,469,161 |
| 2024-06-26 | 6.78 | 6.83 | 6.25 | 6.59 | -3.65% | 128,166 | 82,749,017 |
| 2024-06-25 | 6.81 | 7.2 | 6.79 | 6.84 | -2.15% | 86,508 | 60,447,534 |
| 2024-06-24 | 7.43 | 7.67 | 6.98 | 6.99 | -0.43% | 204,140 | 150,133,133 |
| 2024-06-20 | 7.27 | 7.32 | 7 | 7.02 | -3.97% | 45,303 | 32,252,082 |
| 2024-06-19 | 7.5 | 7.5 | 7.31 | 7.31 | -1.22% | 44,961 | 33,228,089 |
| 2024-06-18 | 7.16 | 7.43 | 7.08 | 7.4 | +3.93% | 69,956 | 50,815,365 |
| 2024-06-17 | 7 | 7.23 | 6.81 | 7.12 | +1.71% | 55,768 | 39,198,963 |
| 2024-06-14 | 7.17 | 7.28 | 6.95 | 7 | -2.37% | 47,265 | 33,452,928 |
| 2024-06-13 | 7.41 | 7.47 | 7.15 | 7.17 | -4.27% | 49,543 | 36,093,882 |
| 2024-06-12 | 7.41 | 7.55 | 7.41 | 7.49 | +0.13% | 32,933 | 24,658,322 |
| 2024-06-11 | 7.48 | 7.64 | 7.32 | 7.48 | +0.13% | 50,110 | 37,383,145 |
| 2024-06-07 | 7.23 | 7.53 | 7.22 | 7.47 | +3.75% | 58,535 | 42,956,710 |
| 2024-06-06 | 7.26 | 7.39 | 6.98 | 7.2 | -2.04% | 84,061 | 60,196,420 |
| 2024-06-05 | 7.38 | 7.61 | 7.25 | 7.35 | -1.87% | 66,159 | 49,147,688 |
| 2024-06-04 | 7.5 | 7.62 | 7.21 | 7.49 | -1.32% | 82,351 | 60,405,156 |
| 2024-06-03 | 7.93 | 7.93 | 7.59 | 7.59 | -5.01% | 66,981 | 51,323,043 |
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：