股票概览
6.43
+0.47%
+0.03
6.39
开盘价
6.52
最高价
6.34
最低价
5,528
成交量
数据更新至: 2024-06-28
技术指标
6.36
MA5 (5日均线)
6.49
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 | 6.39 | 6.52 | 6.34 | 6.43 | +0.47% | 5,528 | 3,578,719 |
| 2024-06-27 | 6.44 | 6.52 | 6.33 | 6.4 | -0.93% | 8,839 | 5,685,925 |
| 2024-06-26 | 6.25 | 6.46 | 6.18 | 6.46 | +3.36% | 8,359 | 5,313,863 |
| 2024-06-25 | 6.23 | 6.32 | 6.2 | 6.25 | 0% | 5,296 | 3,321,232 |
| 2024-06-24 | 6.47 | 6.55 | 6.22 | 6.25 | -4.43% | 9,929 | 6,256,216 |
| 2024-06-21 | 6.66 | 6.66 | 6.53 | 6.54 | -2.53% | 7,348 | 4,834,625 |
| 2024-06-20 | 6.6 | 6.82 | 6.58 | 6.71 | +0.75% | 14,779 | 9,949,764 |
| 2024-06-19 | 6.68 | 6.71 | 6.62 | 6.66 | +0.3% | 6,725 | 4,484,594 |
| 2024-06-18 | 6.52 | 6.67 | 6.47 | 6.64 | +2% | 5,184 | 3,413,811 |
| 2024-06-17 | 6.5 | 6.67 | 6.44 | 6.51 | -0.61% | 5,476 | 3,568,769 |
| 2024-06-14 | 6.62 | 6.62 | 6.46 | 6.55 | -1.06% | 9,163 | 5,997,707 |
| 2024-06-13 | 6.45 | 6.8 | 6.43 | 6.62 | +1.69% | 18,496 | 12,280,717 |
| 2024-06-12 | 6.55 | 6.56 | 6.36 | 6.51 | +0.93% | 5,486 | 3,571,393 |
| 2024-06-11 | 6.41 | 6.49 | 6.31 | 6.45 | +0.31% | 5,893 | 3,771,542 |
| 2024-06-07 | 6.42 | 6.46 | 6.32 | 6.43 | +1.42% | 13,087 | 8,371,791 |
| 2024-06-06 | 6.6 | 6.62 | 6.24 | 6.34 | -3.94% | 16,944 | 10,856,405 |
| 2024-06-05 | 6.75 | 6.77 | 6.56 | 6.6 | -0.3% | 7,378 | 4,909,141 |
| 2024-06-04 | 6.76 | 6.77 | 6.54 | 6.62 | -2.5% | 11,550 | 7,657,998 |
| 2024-06-03 | 6.97 | 6.97 | 6.78 | 6.79 | -1.16% | 8,734 | 5,981,734 |
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：