股票概览
6.42
-1.08%
-0.07
6.47
开盘价
6.55
最高价
6.4
最低价
182,987
成交量
数据更新至: 2024-06-28
技术指标
6.46
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 | 6.47 | 6.55 | 6.4 | 6.42 | -1.08% | 182,987 | 118,742,069 |
| 2024-06-27 | 6.52 | 6.69 | 6.48 | 6.49 | -0.46% | 199,958 | 131,388,973 |
| 2024-06-26 | 6.42 | 6.54 | 6.36 | 6.52 | +1.88% | 84,902 | 54,920,012 |
| 2024-06-25 | 6.49 | 6.53 | 6.35 | 6.4 | -1.08% | 105,635 | 67,930,871 |
| 2024-06-24 | 6.56 | 6.6 | 6.47 | 6.47 | -1.82% | 90,573 | 59,045,182 |
| 2024-06-21 | 6.61 | 6.65 | 6.58 | 6.59 | +0.15% | 81,766 | 54,038,385 |
| 2024-06-20 | 6.63 | 6.68 | 6.58 | 6.58 | -1.35% | 94,611 | 62,595,810 |
| 2024-06-19 | 6.69 | 6.74 | 6.66 | 6.67 | -0.15% | 97,795 | 65,408,113 |
| 2024-06-18 | 6.64 | 6.69 | 6.62 | 6.68 | +0.91% | 99,553 | 66,357,786 |
| 2024-06-17 | 6.52 | 6.65 | 6.5 | 6.62 | +0.61% | 118,814 | 78,490,583 |
| 2024-06-14 | 6.46 | 6.64 | 6.43 | 6.58 | +1.86% | 177,778 | 116,160,646 |
| 2024-06-13 | 6.52 | 6.54 | 6.44 | 6.46 | -0.77% | 95,689 | 61,974,252 |
| 2024-06-12 | 6.5 | 6.55 | 6.46 | 6.51 | +0.31% | 84,445 | 55,042,135 |
| 2024-06-11 | 6.4 | 6.58 | 6.37 | 6.49 | +0.93% | 148,524 | 96,605,254 |
| 2024-06-07 | 6.6 | 6.66 | 6.29 | 6.43 | -2.43% | 243,438 | 157,263,684 |
| 2024-06-06 | 6.79 | 6.8 | 6.54 | 6.59 | -2.66% | 182,504 | 121,006,825 |
| 2024-06-05 | 6.83 | 6.87 | 6.77 | 6.77 | -1.17% | 88,171 | 60,059,537 |
| 2024-06-04 | 6.84 | 6.87 | 6.79 | 6.85 | +0.29% | 104,257 | 71,175,720 |
| 2024-06-03 | 6.86 | 6.89 | 6.78 | 6.83 | -0.73% | 108,904 | 74,363,774 |
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：