股票概览
6.54
+0.46%
+0.03
6.51
开盘价
6.63
最高价
6.5
最低价
6,844
成交量
数据更新至: 2024-06-28
技术指标
6.51
MA5 (5日均线)
6.61
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 | 6.51 | 6.63 | 6.5 | 6.54 | +0.46% | 6,844 | 4,497,866 |
| 2024-06-27 | 6.58 | 6.59 | 6.51 | 6.51 | -1.06% | 4,554 | 2,983,935 |
| 2024-06-26 | 6.49 | 6.61 | 6.44 | 6.58 | +1.54% | 5,093 | 3,326,202 |
| 2024-06-25 | 6.45 | 6.54 | 6.45 | 6.48 | +0.78% | 7,892 | 5,123,899 |
| 2024-06-24 | 6.66 | 6.67 | 6.38 | 6.43 | -3.45% | 14,405 | 9,351,394 |
| 2024-06-21 | 6.65 | 6.69 | 6.61 | 6.66 | +0.15% | 4,517 | 3,004,633 |
| 2024-06-20 | 6.73 | 6.76 | 6.65 | 6.65 | -1.77% | 11,585 | 7,744,862 |
| 2024-06-19 | 6.73 | 6.79 | 6.73 | 6.77 | 0% | 7,204 | 4,871,867 |
| 2024-06-18 | 6.71 | 6.77 | 6.68 | 6.77 | +0.74% | 6,940 | 4,674,226 |
| 2024-06-17 | 6.73 | 6.76 | 6.64 | 6.72 | -0.15% | 6,958 | 4,675,377 |
| 2024-06-14 | 6.72 | 6.75 | 6.66 | 6.73 | +0.3% | 7,401 | 4,960,502 |
| 2024-06-13 | 6.79 | 6.8 | 6.69 | 6.71 | -1.03% | 8,689 | 5,847,861 |
| 2024-06-12 | 6.76 | 6.81 | 6.71 | 6.78 | -0.73% | 13,506 | 9,141,987 |
| 2024-06-11 | 6.79 | 7 | 6.65 | 6.83 | +0.44% | 22,904 | 15,619,101 |
| 2024-06-07 | 6.59 | 6.82 | 6.58 | 6.8 | +3.5% | 17,532 | 11,769,613 |
| 2024-06-06 | 6.72 | 6.77 | 6.54 | 6.57 | -2.67% | 33,647 | 22,317,208 |
| 2024-06-05 | 6.8 | 6.83 | 6.74 | 6.75 | -0.88% | 14,198 | 9,632,735 |
| 2024-06-04 | 6.87 | 6.93 | 6.71 | 6.81 | -0.87% | 23,084 | 15,669,297 |
| 2024-06-03 | 7.02 | 7.02 | 6.83 | 6.87 | -2.14% | 19,145 | 13,223,764 |
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：