股票概览
6.44
+3.87%
+0.24
6.23
开盘价
6.54
最高价
6.21
最低价
483,269
成交量
数据更新至: 2024-06-28
技术指标
6.34
MA5 (5日均线)
6.54
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 | 6.23 | 6.54 | 6.21 | 6.44 | +3.87% | 483,269 | 309,601,456 |
| 2024-06-27 | 6.34 | 6.35 | 6.19 | 6.2 | -3.13% | 286,458 | 179,134,231 |
| 2024-06-26 | 6.3 | 6.41 | 6.2 | 6.4 | +0.79% | 323,371 | 203,760,707 |
| 2024-06-25 | 6.31 | 6.4 | 6.24 | 6.35 | +0.32% | 288,454 | 182,165,779 |
| 2024-06-24 | 6.46 | 6.52 | 6.3 | 6.33 | -4.95% | 426,241 | 272,692,047 |
| 2024-06-21 | 6.84 | 6.86 | 6.65 | 6.66 | -1.33% | 346,280 | 233,234,042 |
| 2024-06-20 | 6.85 | 6.94 | 6.67 | 6.75 | -1.32% | 441,700 | 300,451,495 |
| 2024-06-19 | 6.89 | 6.96 | 6.83 | 6.84 | +1.03% | 446,685 | 307,534,420 |
| 2024-06-18 | 6.71 | 6.85 | 6.66 | 6.77 | +1.5% | 365,369 | 247,324,598 |
| 2024-06-17 | 6.93 | 6.96 | 6.65 | 6.67 | -3.75% | 501,634 | 338,297,080 |
| 2024-06-14 | 6.9 | 6.97 | 6.83 | 6.93 | -0.72% | 355,458 | 245,443,189 |
| 2024-06-13 | 7.1 | 7.12 | 6.9 | 6.98 | -3.06% | 609,688 | 426,220,800 |
| 2024-06-12 | 7.02 | 7.22 | 7.02 | 7.2 | +2.13% | 496,111 | 353,810,771 |
| 2024-06-11 | 7.02 | 7.13 | 6.92 | 7.05 | -4.47% | 785,160 | 550,177,113 |
| 2024-06-07 | 7.53 | 7.54 | 7.21 | 7.38 | +0.68% | 752,669 | 555,620,294 |
| 2024-06-06 | 7.23 | 7.65 | 7.23 | 7.33 | +3.82% | 896,224 | 662,669,288 |
| 2024-06-05 | 7.12 | 7.21 | 7.03 | 7.06 | -4.21% | 557,793 | 396,592,007 |
| 2024-06-04 | 7.07 | 7.5 | 7 | 7.37 | +5.14% | 730,350 | 529,835,442 |
| 2024-06-03 | 7.17 | 7.23 | 6.93 | 7.01 | -3.97% | 593,356 | 419,995,519 |
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：