股票概览
6.52
-1.81%
-0.12
6.66
开盘价
6.7
最高价
6.5
最低价
15,244
成交量
数据更新至: 2024-06-28
技术指标
6.63
MA5 (5日均线)
6.82
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 | 6.66 | 6.7 | 6.5 | 6.52 | -1.81% | 15,244 | 10,070,559 |
| 2024-06-27 | 6.79 | 6.9 | 6.64 | 6.64 | -2.35% | 15,139 | 10,222,059 |
| 2024-06-26 | 6.51 | 6.81 | 6.42 | 6.8 | +4.62% | 28,042 | 18,609,190 |
| 2024-06-25 | 6.73 | 6.79 | 6.5 | 6.5 | -3.13% | 33,434 | 22,113,386 |
| 2024-06-24 | 6.97 | 6.98 | 6.71 | 6.71 | -4.01% | 15,826 | 10,790,544 |
| 2024-06-21 | 6.96 | 7.02 | 6.93 | 6.99 | +0.29% | 8,448 | 5,902,010 |
| 2024-06-20 | 6.95 | 7.09 | 6.95 | 6.97 | -0.57% | 12,581 | 8,841,594 |
| 2024-06-19 | 7.06 | 7.11 | 6.93 | 7.01 | -0.85% | 14,210 | 9,965,135 |
| 2024-06-18 | 6.94 | 7.1 | 6.93 | 7.07 | +1.73% | 18,961 | 13,308,881 |
| 2024-06-17 | 7.07 | 7.08 | 6.9 | 6.95 | -1.7% | 28,145 | 19,642,539 |
| 2024-06-14 | 7.03 | 7.14 | 7.03 | 7.07 | -0.28% | 12,032 | 8,511,844 |
| 2024-06-13 | 7.24 | 7.24 | 7.04 | 7.09 | -2.21% | 19,279 | 13,730,411 |
| 2024-06-12 | 7.18 | 7.34 | 7.12 | 7.25 | +0.97% | 16,542 | 11,973,359 |
| 2024-06-11 | 7.13 | 7.18 | 7.01 | 7.18 | +0.7% | 18,502 | 13,128,400 |
| 2024-06-07 | 7.11 | 7.23 | 7.07 | 7.13 | +1.71% | 25,005 | 17,890,049 |
| 2024-06-06 | 7.3 | 7.38 | 7 | 7.01 | -4.63% | 41,671 | 29,776,739 |
| 2024-06-05 | 7.43 | 7.45 | 7.35 | 7.35 | -1.21% | 13,863 | 10,255,123 |
| 2024-06-04 | 7.35 | 7.45 | 7.2 | 7.44 | +1.09% | 28,561 | 20,933,652 |
| 2024-06-03 | 7.69 | 7.69 | 7.31 | 7.36 | -3.92% | 37,745 | 28,050,640 |
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：