股票概览
6.28
-0.95%
-0.06
6.33
开盘价
6.4
最高价
6.27
最低价
150,943
成交量
数据更新至: 2024-06-28
技术指标
6.45
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 | 6.33 | 6.4 | 6.27 | 6.28 | -0.95% | 150,943 | 95,479,774 |
| 2024-06-27 | 6.5 | 6.5 | 6.32 | 6.34 | -2.61% | 109,272 | 69,769,656 |
| 2024-06-26 | 6.53 | 6.55 | 6.34 | 6.51 | -1.51% | 134,293 | 86,689,822 |
| 2024-06-25 | 6.55 | 6.66 | 6.52 | 6.61 | +1.23% | 114,097 | 75,099,674 |
| 2024-06-24 | 6.7 | 6.72 | 6.52 | 6.53 | -2.83% | 146,995 | 96,878,852 |
| 2024-06-21 | 6.64 | 6.81 | 6.55 | 6.72 | +1.97% | 109,278 | 73,264,901 |
| 2024-06-20 | 6.8 | 6.82 | 6.58 | 6.59 | -3.51% | 156,543 | 104,846,245 |
| 2024-06-19 | 6.88 | 6.89 | 6.78 | 6.83 | -0.73% | 108,525 | 74,061,173 |
| 2024-06-18 | 6.71 | 6.93 | 6.71 | 6.88 | +1.47% | 91,565 | 62,854,485 |
| 2024-06-17 | 6.7 | 6.81 | 6.68 | 6.78 | +0.3% | 80,252 | 54,263,995 |
| 2024-06-14 | 6.89 | 6.89 | 6.68 | 6.76 | -1.17% | 142,203 | 96,006,648 |
| 2024-06-13 | 6.87 | 6.92 | 6.83 | 6.84 | -0.58% | 95,428 | 65,519,634 |
| 2024-06-12 | 6.93 | 6.99 | 6.87 | 6.88 | -1.01% | 84,777 | 58,670,748 |
| 2024-06-11 | 6.94 | 6.95 | 6.8 | 6.95 | +0.14% | 143,213 | 98,505,775 |
| 2024-06-07 | 6.96 | 7.06 | 6.84 | 6.94 | -0.29% | 164,115 | 113,997,116 |
| 2024-06-06 | 6.95 | 7.04 | 6.92 | 6.96 | -0.29% | 148,947 | 103,801,951 |
| 2024-06-05 | 6.82 | 7.08 | 6.8 | 6.98 | +1.6% | 198,977 | 139,165,283 |
| 2024-06-04 | 6.69 | 6.89 | 6.6 | 6.87 | +2.69% | 143,484 | 97,104,270 |
| 2024-06-03 | 6.8 | 6.83 | 6.63 | 6.69 | -2.05% | 176,632 | 118,257,512 |
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：