股票概览
6.09
-0.81%
-0.05
6.14
开盘价
6.17
最高价
6.03
最低价
42,667
成交量
数据更新至: 2024-06-28
技术指标
6.12
MA5 (5日均线)
6.22
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 | 6.14 | 6.17 | 6.03 | 6.09 | -0.81% | 42,667 | 26,091,222 |
| 2024-06-27 | 6.23 | 6.23 | 6.13 | 6.14 | -1.44% | 29,843 | 18,472,754 |
| 2024-06-26 | 6.14 | 6.24 | 6.06 | 6.23 | +1.96% | 47,321 | 29,152,520 |
| 2024-06-25 | 6.02 | 6.22 | 6.02 | 6.11 | +1.5% | 55,999 | 34,410,238 |
| 2024-06-24 | 6.15 | 6.2 | 5.97 | 6.02 | -3.22% | 55,906 | 33,974,690 |
| 2024-06-21 | 6.19 | 6.25 | 6.17 | 6.22 | -0.16% | 28,298 | 17,576,508 |
| 2024-06-20 | 6.34 | 6.41 | 6.21 | 6.23 | -2.5% | 48,205 | 30,368,918 |
| 2024-06-19 | 6.36 | 6.42 | 6.33 | 6.39 | +0.47% | 38,158 | 24,340,252 |
| 2024-06-18 | 6.33 | 6.39 | 6.31 | 6.36 | 0% | 27,156 | 17,271,583 |
| 2024-06-17 | 6.28 | 6.36 | 6.22 | 6.36 | +1.27% | 53,092 | 33,443,045 |
| 2024-06-14 | 6.37 | 6.4 | 6.27 | 6.28 | -1.1% | 40,766 | 25,740,940 |
| 2024-06-13 | 6.41 | 6.46 | 6.31 | 6.35 | -1.24% | 47,233 | 30,102,319 |
| 2024-06-12 | 6.33 | 6.48 | 6.33 | 6.43 | +0.78% | 33,228 | 21,363,989 |
| 2024-06-11 | 6.46 | 6.46 | 6.32 | 6.38 | -1.24% | 40,632 | 25,860,694 |
| 2024-06-07 | 6.38 | 6.49 | 6.34 | 6.46 | +1.73% | 53,336 | 34,232,787 |
| 2024-06-06 | 6.48 | 6.54 | 6.27 | 6.35 | -2.46% | 99,147 | 63,105,608 |
| 2024-06-05 | 6.68 | 6.7 | 6.48 | 6.51 | -2.54% | 85,483 | 56,260,425 |
| 2024-06-04 | 6.85 | 6.86 | 6.66 | 6.68 | -2.05% | 74,856 | 50,244,042 |
| 2024-06-03 | 7.03 | 7.03 | 6.78 | 6.82 | -2.99% | 125,496 | 86,305,033 |
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：