股票概览
6.54
+2.35%
+0.15
6.4
开盘价
6.6
最高价
6.32
最低价
67,831
成交量
数据更新至: 2024-06-28
技术指标
6.29
MA5 (5日均线)
6.27
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 | 6.4 | 6.6 | 6.32 | 6.54 | +2.35% | 67,831 | 44,153,928 |
| 2024-06-27 | 6.38 | 6.48 | 6.31 | 6.39 | +0.16% | 62,076 | 39,721,883 |
| 2024-06-26 | 6.12 | 6.38 | 5.96 | 6.38 | +4.25% | 84,938 | 52,340,710 |
| 2024-06-25 | 6.25 | 6.25 | 6.03 | 6.12 | +1.83% | 87,702 | 53,746,980 |
| 2024-06-24 | 6.25 | 6.25 | 5.98 | 6.01 | -3.06% | 64,172 | 38,804,065 |
| 2024-06-21 | 6.07 | 6.23 | 6.04 | 6.2 | +2.14% | 47,759 | 29,455,140 |
| 2024-06-20 | 6.2 | 6.22 | 6.05 | 6.07 | -2.1% | 54,198 | 33,083,977 |
| 2024-06-19 | 6.36 | 6.36 | 6.19 | 6.2 | -2.67% | 68,923 | 43,045,551 |
| 2024-06-18 | 6.45 | 6.53 | 6.33 | 6.37 | -0.93% | 57,962 | 37,058,758 |
| 2024-06-17 | 6.6 | 6.61 | 6.4 | 6.43 | -2.87% | 79,436 | 51,400,531 |
| 2024-06-14 | 6.69 | 6.69 | 6.51 | 6.62 | -1.05% | 143,647 | 94,616,897 |
| 2024-06-13 | 6.87 | 6.87 | 6.64 | 6.69 | -2.34% | 62,247 | 41,652,570 |
| 2024-06-12 | 7.05 | 7.12 | 6.8 | 6.85 | -2.42% | 60,739 | 41,994,754 |
| 2024-06-11 | 7.04 | 7.05 | 6.91 | 7.02 | +0.43% | 35,660 | 24,910,479 |
| 2024-06-07 | 6.9 | 7.03 | 6.86 | 6.99 | +1.6% | 63,114 | 43,922,070 |
| 2024-06-06 | 7.22 | 7.25 | 6.77 | 6.88 | -4.44% | 86,577 | 59,834,318 |
| 2024-06-05 | 7.45 | 7.45 | 7.19 | 7.2 | -3.1% | 56,775 | 41,302,473 |
| 2024-06-04 | 7.46 | 7.48 | 7.31 | 7.43 | -0.4% | 49,023 | 36,336,274 |
| 2024-06-03 | 7.55 | 7.66 | 7.4 | 7.46 | -1.19% | 54,702 | 41,071,401 |
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：