股票概览
6.53
+1.24%
+0.08
6.45
开盘价
6.6
最高价
6.42
最低价
221,933
成交量
数据更新至: 2024-06-28
技术指标
6.50
MA5 (5日均线)
6.53
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 | 6.45 | 6.6 | 6.42 | 6.53 | +1.24% | 221,933 | 145,108,811 |
| 2024-06-27 | 6.43 | 6.5 | 6.41 | 6.45 | 0% | 156,375 | 100,834,896 |
| 2024-06-26 | 6.5 | 6.54 | 6.38 | 6.45 | -0.92% | 230,361 | 148,462,845 |
| 2024-06-25 | 6.52 | 6.61 | 6.48 | 6.51 | -0.46% | 184,248 | 120,532,319 |
| 2024-06-24 | 6.62 | 6.65 | 6.48 | 6.54 | -1.06% | 203,790 | 133,250,037 |
| 2024-06-21 | 6.49 | 6.66 | 6.49 | 6.61 | +1.69% | 204,879 | 135,507,327 |
| 2024-06-20 | 6.58 | 6.62 | 6.47 | 6.5 | -1.22% | 151,139 | 98,509,578 |
| 2024-06-19 | 6.61 | 6.66 | 6.58 | 6.58 | -0.75% | 124,028 | 82,097,296 |
| 2024-06-18 | 6.53 | 6.64 | 6.48 | 6.63 | +1.69% | 179,946 | 118,318,079 |
| 2024-06-17 | 6.66 | 6.67 | 6.49 | 6.52 | -1.66% | 186,685 | 122,323,138 |
| 2024-06-14 | 6.5 | 6.66 | 6.49 | 6.63 | +1.84% | 238,766 | 157,481,610 |
| 2024-06-13 | 6.62 | 6.68 | 6.48 | 6.51 | -1.66% | 212,911 | 139,100,922 |
| 2024-06-12 | 6.59 | 6.63 | 6.47 | 6.62 | 0% | 262,127 | 171,768,110 |
| 2024-06-11 | 6.71 | 6.74 | 6.58 | 6.62 | -1.34% | 234,340 | 155,714,044 |
| 2024-06-07 | 6.7 | 6.73 | 6.64 | 6.71 | +0.45% | 195,906 | 131,037,643 |
| 2024-06-06 | 6.69 | 6.72 | 6.64 | 6.68 | -0.15% | 238,728 | 159,491,709 |
| 2024-06-05 | 6.81 | 6.82 | 6.68 | 6.69 | -1.62% | 200,443 | 134,909,901 |
| 2024-06-04 | 6.69 | 6.81 | 6.68 | 6.8 | +1.19% | 194,666 | 131,310,668 |
| 2024-06-03 | 6.75 | 6.82 | 6.67 | 6.72 | -0.44% | 282,900 | 190,562,044 |
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：