股票概览
6.21
-0.96%
-0.06
6.25
开盘价
6.38
最高价
6.17
最低价
78,193
成交量
数据更新至: 2024-06-28
技术指标
6.45
MA5 (5日均线)
7.15
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 | 6.25 | 6.38 | 6.17 | 6.21 | -0.96% | 78,193 | 49,189,904 |
| 2024-06-27 | 6.45 | 6.62 | 6.22 | 6.27 | -3.39% | 93,009 | 59,390,453 |
| 2024-06-26 | 6.39 | 6.53 | 6.15 | 6.49 | +1.56% | 123,164 | 78,278,844 |
| 2024-06-25 | 6.9 | 6.95 | 6.21 | 6.39 | -7.39% | 274,310 | 177,603,565 |
| 2024-06-24 | 7.66 | 7.77 | 6.9 | 6.9 | -10.04% | 186,929 | 134,172,890 |
| 2024-06-21 | 7.23 | 7.78 | 7.2 | 7.67 | +3.37% | 121,837 | 92,424,837 |
| 2024-06-20 | 8.18 | 8.2 | 7.41 | 7.42 | -9.84% | 148,060 | 112,610,063 |
| 2024-06-19 | 8.1 | 8.28 | 8.06 | 8.23 | +1.23% | 70,485 | 57,569,411 |
| 2024-06-18 | 7.77 | 8.14 | 7.77 | 8.13 | +4.5% | 96,800 | 77,272,652 |
| 2024-06-17 | 7.42 | 7.9 | 7.3 | 7.78 | +4.99% | 78,692 | 60,751,321 |
| 2024-06-14 | 7.43 | 7.51 | 7.3 | 7.41 | -0.27% | 29,376 | 21,753,817 |
| 2024-06-13 | 7.54 | 7.54 | 7.28 | 7.43 | -0.93% | 36,553 | 26,958,471 |
| 2024-06-12 | 7.54 | 7.6 | 7.43 | 7.5 | -0.13% | 37,897 | 28,531,544 |
| 2024-06-11 | 7.36 | 7.55 | 7.2 | 7.51 | +1.35% | 45,034 | 33,489,944 |
| 2024-06-07 | 7.18 | 7.52 | 7.08 | 7.41 | +5.26% | 80,668 | 59,679,538 |
| 2024-06-06 | 7.34 | 7.43 | 6.91 | 7.04 | -3.03% | 66,966 | 47,639,942 |
| 2024-06-05 | 7.48 | 7.54 | 7.25 | 7.26 | -3.59% | 40,565 | 29,866,751 |
| 2024-06-04 | 7.76 | 7.76 | 7.41 | 7.53 | -2.46% | 53,987 | 40,448,176 |
| 2024-06-03 | 8.03 | 8.03 | 7.63 | 7.72 | -3.5% | 57,560 | 44,894,496 |
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：