股票概览
6.11
-1.29%
-0.08
6.18
开盘价
6.26
最高价
6.08
最低价
49,799
成交量
数据更新至: 2024-06-28
技术指标
6.17
MA5 (5日均线)
6.23
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 | 6.18 | 6.26 | 6.08 | 6.11 | -1.29% | 49,799 | 30,763,965 |
| 2024-06-27 | 6.28 | 6.33 | 6.18 | 6.19 | -1.43% | 39,353 | 24,620,190 |
| 2024-06-26 | 6.12 | 6.29 | 6.09 | 6.28 | +2.11% | 41,080 | 25,478,649 |
| 2024-06-25 | 6.11 | 6.23 | 6.1 | 6.15 | +0.49% | 54,252 | 33,400,395 |
| 2024-06-24 | 6.3 | 6.3 | 6.08 | 6.12 | -3.16% | 63,841 | 39,339,832 |
| 2024-06-21 | 6.26 | 6.34 | 6.2 | 6.32 | +1.44% | 48,703 | 30,685,707 |
| 2024-06-20 | 6.27 | 6.29 | 6.19 | 6.23 | -0.8% | 49,196 | 30,642,988 |
| 2024-06-19 | 6.34 | 6.37 | 6.23 | 6.28 | -0.63% | 39,880 | 25,037,836 |
| 2024-06-18 | 6.27 | 6.37 | 6.26 | 6.32 | +0.64% | 43,217 | 27,344,164 |
| 2024-06-17 | 6.36 | 6.43 | 6.26 | 6.28 | -1.72% | 64,143 | 40,511,917 |
| 2024-06-14 | 6.41 | 6.46 | 6.28 | 6.39 | -0.16% | 55,772 | 35,544,983 |
| 2024-06-13 | 6.5 | 6.51 | 6.37 | 6.4 | -0.78% | 47,226 | 30,243,193 |
| 2024-06-12 | 6.5 | 6.54 | 6.41 | 6.45 | -1.38% | 63,324 | 40,926,668 |
| 2024-06-11 | 6.5 | 6.66 | 6.35 | 6.54 | +0.62% | 85,088 | 55,383,959 |
| 2024-06-07 | 6.5 | 6.57 | 6.43 | 6.5 | +0.31% | 54,818 | 35,655,843 |
| 2024-06-06 | 6.64 | 6.71 | 6.34 | 6.48 | -2.41% | 114,497 | 74,182,626 |
| 2024-06-05 | 6.81 | 6.84 | 6.64 | 6.64 | -3.07% | 64,751 | 43,421,805 |
| 2024-06-04 | 6.67 | 6.92 | 6.56 | 6.85 | +2.7% | 114,194 | 77,241,688 |
| 2024-06-03 | 6.92 | 6.92 | 6.55 | 6.67 | -3.47% | 160,571 | 107,102,006 |
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：