股票概览
6.7
+1.82%
+0.12
6.58
开盘价
6.85
最高价
6.56
最低价
88,472
成交量
数据更新至: 2024-06-28
技术指标
6.58
MA5 (5日均线)
6.80
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 | 6.58 | 6.85 | 6.56 | 6.7 | +1.82% | 88,472 | 59,744,559 |
| 2024-06-27 | 6.73 | 6.78 | 6.57 | 6.58 | -2.37% | 87,631 | 58,346,773 |
| 2024-06-26 | 6.36 | 6.74 | 6.29 | 6.74 | +5.81% | 116,105 | 75,790,011 |
| 2024-06-25 | 6.5 | 6.59 | 6.3 | 6.37 | -1.85% | 96,310 | 61,747,628 |
| 2024-06-24 | 6.8 | 6.81 | 6.47 | 6.49 | -5.81% | 99,650 | 66,083,309 |
| 2024-06-21 | 6.87 | 6.98 | 6.74 | 6.89 | 0% | 97,758 | 67,132,147 |
| 2024-06-20 | 7.19 | 7.26 | 6.87 | 6.89 | -4.17% | 151,633 | 106,803,894 |
| 2024-06-19 | 7.3 | 7.4 | 7.12 | 7.19 | +0.42% | 185,837 | 134,584,351 |
| 2024-06-18 | 6.98 | 7.25 | 6.92 | 7.16 | +2.29% | 172,798 | 123,289,715 |
| 2024-06-17 | 6.9 | 7.08 | 6.85 | 7 | +1.45% | 128,824 | 90,081,132 |
| 2024-06-14 | 6.75 | 6.94 | 6.59 | 6.9 | +2.07% | 150,970 | 102,789,749 |
| 2024-06-13 | 6.72 | 6.93 | 6.68 | 6.76 | +0.9% | 131,421 | 89,433,644 |
| 2024-06-12 | 6.68 | 6.79 | 6.63 | 6.7 | +0.45% | 74,105 | 49,906,941 |
| 2024-06-11 | 6.5 | 6.72 | 6.37 | 6.67 | +1.83% | 107,323 | 70,783,280 |
| 2024-06-07 | 6.53 | 6.65 | 6.47 | 6.55 | +1.39% | 124,137 | 81,437,210 |
| 2024-06-06 | 6.73 | 6.8 | 6.4 | 6.46 | -3.73% | 163,847 | 107,245,407 |
| 2024-06-05 | 6.82 | 6.92 | 6.7 | 6.71 | -2.04% | 91,532 | 62,334,850 |
| 2024-06-04 | 6.99 | 6.99 | 6.7 | 6.85 | -2.42% | 142,160 | 96,738,209 |
| 2024-06-03 | 7.09 | 7.15 | 6.94 | 7.02 | -2.5% | 119,133 | 83,954,573 |
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：