股票概览
6.54
-2.68%
-0.18
6.7
开盘价
6.74
最高价
6.49
最低价
75,026
成交量
数据更新至: 2024-06-28
技术指标
6.67
MA5 (5日均线)
6.83
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 | 6.7 | 6.74 | 6.49 | 6.54 | -2.68% | 75,026 | 49,596,770 |
| 2024-06-27 | 6.77 | 6.87 | 6.68 | 6.72 | -1.47% | 30,857 | 20,825,664 |
| 2024-06-26 | 6.68 | 6.86 | 6.62 | 6.82 | +2.1% | 40,770 | 27,538,226 |
| 2024-06-25 | 6.6 | 6.75 | 6.59 | 6.68 | +1.21% | 48,514 | 32,332,260 |
| 2024-06-24 | 6.87 | 6.87 | 6.57 | 6.6 | -4.21% | 65,689 | 43,860,886 |
| 2024-06-21 | 6.92 | 7.05 | 6.84 | 6.89 | -0.58% | 48,607 | 33,725,009 |
| 2024-06-20 | 7.01 | 7.24 | 6.9 | 6.93 | -1.14% | 59,266 | 41,878,850 |
| 2024-06-19 | 7.05 | 7.06 | 6.88 | 7.01 | -0.57% | 54,126 | 37,739,054 |
| 2024-06-18 | 6.97 | 7.08 | 6.92 | 7.05 | +0.57% | 64,128 | 44,915,439 |
| 2024-06-17 | 7.41 | 7.41 | 6.88 | 7.01 | -12.59% | 111,039 | 78,704,079 |
| 2024-06-14 | 7.96 | 8.1 | 7.9 | 8.02 | +0.75% | 55,133 | 44,195,012 |
| 2024-06-13 | 8.21 | 8.25 | 7.83 | 7.96 | -3.28% | 67,782 | 53,897,797 |
| 2024-06-12 | 8.19 | 8.3 | 8.17 | 8.23 | 0% | 35,827 | 29,501,089 |
| 2024-06-11 | 8.3 | 8.3 | 8.15 | 8.23 | -0.96% | 29,143 | 24,005,254 |
| 2024-06-07 | 8.26 | 8.34 | 8.09 | 8.31 | +0.97% | 36,250 | 29,848,201 |
| 2024-06-06 | 8.34 | 8.45 | 8.12 | 8.23 | -1.08% | 34,574 | 28,495,471 |
| 2024-06-05 | 8.5 | 8.58 | 8.31 | 8.32 | -2.35% | 32,543 | 27,452,841 |
| 2024-06-04 | 8.46 | 8.58 | 8.38 | 8.52 | -0.35% | 30,303 | 25,709,802 |
| 2024-06-03 | 8.58 | 8.66 | 8.48 | 8.55 | -0.7% | 34,874 | 29,808,880 |
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：