股票概览
6.26
-1.42%
-0.09
6.32
开盘价
6.39
最高价
6.24
最低价
11,538
成交量
数据更新至: 2024-06-28
技术指标
6.30
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 | 6.32 | 6.39 | 6.24 | 6.26 | -1.42% | 11,538 | 7,283,471 |
| 2024-06-27 | 6.44 | 6.52 | 6.34 | 6.35 | -1.55% | 12,998 | 8,341,697 |
| 2024-06-26 | 6.2 | 6.47 | 6.14 | 6.45 | +4.54% | 14,415 | 9,147,107 |
| 2024-06-25 | 6.18 | 6.35 | 6.12 | 6.17 | -1.59% | 14,742 | 9,198,786 |
| 2024-06-24 | 6.36 | 6.47 | 6.2 | 6.27 | -4.57% | 22,091 | 14,044,013 |
| 2024-06-21 | 6.57 | 6.64 | 6.46 | 6.57 | 0% | 11,173 | 7,336,371 |
| 2024-06-20 | 6.83 | 6.88 | 6.55 | 6.57 | -3.81% | 18,618 | 12,418,875 |
| 2024-06-19 | 6.8 | 6.9 | 6.8 | 6.83 | +0.44% | 12,635 | 8,646,217 |
| 2024-06-18 | 6.6 | 6.82 | 6.6 | 6.8 | +2.26% | 15,891 | 10,727,288 |
| 2024-06-17 | 6.55 | 6.69 | 6.53 | 6.65 | +0.61% | 16,030 | 10,601,349 |
| 2024-06-14 | 6.61 | 6.64 | 6.42 | 6.61 | +1.38% | 16,395 | 10,737,492 |
| 2024-06-13 | 6.68 | 6.68 | 6.5 | 6.52 | -2.4% | 13,347 | 8,772,771 |
| 2024-06-12 | 6.54 | 6.7 | 6.5 | 6.68 | +2.3% | 11,010 | 7,309,468 |
| 2024-06-11 | 6.53 | 6.55 | 6.39 | 6.53 | +0.15% | 13,701 | 8,855,747 |
| 2024-06-07 | 6.31 | 6.55 | 6.31 | 6.52 | +3.66% | 17,866 | 11,592,737 |
| 2024-06-06 | 6.67 | 6.72 | 6.23 | 6.29 | -6.4% | 31,230 | 20,021,417 |
| 2024-06-05 | 6.6 | 6.84 | 6.55 | 6.72 | +0.75% | 30,658 | 20,604,161 |
| 2024-06-04 | 6.69 | 6.77 | 6.55 | 6.67 | -0.45% | 20,069 | 13,383,594 |
| 2024-06-03 | 6.95 | 6.96 | 6.65 | 6.7 | -3.6% | 23,309 | 15,796,753 |
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：