股票概览
6.6
+0.61%
+0.04
6.64
开盘价
6.73
最高价
6.52
最低价
35,232
成交量
数据更新至: 2024-06-28
技术指标
6.54
MA5 (5日均线)
6.70
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 | 6.64 | 6.73 | 6.52 | 6.6 | +0.61% | 35,232 | 23,402,080 |
| 2024-06-27 | 6.65 | 6.72 | 6.55 | 6.56 | -1.35% | 37,747 | 25,038,599 |
| 2024-06-26 | 6.36 | 6.65 | 6.36 | 6.65 | +2.94% | 48,910 | 31,917,668 |
| 2024-06-25 | 6.33 | 6.71 | 6.33 | 6.46 | +0.16% | 49,371 | 32,115,381 |
| 2024-06-24 | 6.89 | 6.92 | 6.42 | 6.45 | -7.73% | 78,179 | 51,516,669 |
| 2024-06-21 | 6.77 | 7.2 | 6.73 | 6.99 | +3.25% | 103,527 | 72,684,460 |
| 2024-06-20 | 6.99 | 7.37 | 6.77 | 6.77 | -3.29% | 85,805 | 60,120,958 |
| 2024-06-19 | 6.92 | 7.46 | 6.84 | 7 | +1.3% | 106,854 | 76,187,216 |
| 2024-06-18 | 6.7 | 6.95 | 6.6 | 6.91 | +4.22% | 31,953 | 21,735,043 |
| 2024-06-17 | 6.72 | 6.79 | 6.61 | 6.63 | -1.92% | 21,996 | 14,713,811 |
| 2024-06-14 | 6.73 | 6.8 | 6.68 | 6.76 | -0.29% | 19,134 | 12,891,357 |
| 2024-06-13 | 6.84 | 6.92 | 6.74 | 6.78 | -0.29% | 24,670 | 16,788,480 |
| 2024-06-12 | 6.73 | 6.84 | 6.7 | 6.8 | +0.74% | 20,766 | 14,092,792 |
| 2024-06-11 | 6.9 | 6.94 | 6.7 | 6.75 | -2.46% | 36,222 | 24,516,971 |
| 2024-06-07 | 6.88 | 6.95 | 6.76 | 6.92 | +4.22% | 47,447 | 32,618,752 |
| 2024-06-06 | 7 | 7.09 | 6.54 | 6.64 | -6.48% | 40,009 | 26,864,455 |
| 2024-06-05 | 7.35 | 7.35 | 7.06 | 7.1 | -2.74% | 22,655 | 16,277,570 |
| 2024-06-04 | 7.44 | 7.45 | 7.18 | 7.3 | -2.01% | 26,058 | 18,952,922 |
| 2024-06-03 | 7.78 | 7.82 | 7.37 | 7.45 | -2.61% | 33,543 | 25,365,836 |
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：