股票概览
6.27
-0.16%
-0.01
6.22
开盘价
6.28
最高价
6.14
最低价
11,205
成交量
数据更新至: 2024-06-28
技术指标
6.43
MA5 (5日均线)
6.36
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 | 6.22 | 6.28 | 6.14 | 6.27 | -0.16% | 11,205 | 6,954,436 |
| 2024-06-27 | 6.25 | 6.47 | 6.16 | 6.28 | -0.32% | 8,458 | 5,328,491 |
| 2024-06-26 | 6.4 | 6.44 | 6.05 | 6.3 | -1.72% | 17,598 | 10,889,500 |
| 2024-06-25 | 6.72 | 6.75 | 6.22 | 6.41 | -7.1% | 30,960 | 20,150,248 |
| 2024-06-24 | 6.18 | 7.32 | 6.1 | 6.9 | +13.11% | 40,670 | 28,206,850 |
| 2024-06-21 | 6.09 | 6.15 | 6.02 | 6.1 | +0.16% | 4,339 | 2,646,666 |
| 2024-06-20 | 6.33 | 6.39 | 6.05 | 6.09 | -4.25% | 8,693 | 5,377,858 |
| 2024-06-19 | 6.37 | 6.41 | 6.28 | 6.36 | -0.47% | 4,124 | 2,622,445 |
| 2024-06-18 | 6.5 | 6.5 | 6.32 | 6.39 | -0.93% | 6,697 | 4,260,855 |
| 2024-06-17 | 6.37 | 6.5 | 6.31 | 6.45 | +1.26% | 5,749 | 3,691,162 |
| 2024-06-14 | 6.36 | 6.45 | 6.23 | 6.37 | +0.16% | 6,338 | 4,021,717 |
| 2024-06-13 | 6.55 | 6.61 | 6.33 | 6.36 | -3.2% | 9,379 | 6,042,666 |
| 2024-06-12 | 6.65 | 6.76 | 6.54 | 6.57 | -1.05% | 10,548 | 6,982,968 |
| 2024-06-11 | 6.55 | 6.87 | 6.15 | 6.64 | +2% | 16,842 | 11,130,235 |
| 2024-06-07 | 6.59 | 6.73 | 6.48 | 6.51 | +0.46% | 11,452 | 7,540,715 |
| 2024-06-06 | 6.9 | 6.97 | 6.25 | 6.48 | -7.03% | 26,100 | 16,993,007 |
| 2024-06-05 | 6.96 | 7.34 | 6.92 | 6.97 | -0.85% | 20,176 | 14,417,052 |
| 2024-06-04 | 6.9 | 7.08 | 6.81 | 7.03 | +1.88% | 9,957 | 6,901,471 |
| 2024-06-03 | 7.18 | 7.22 | 6.76 | 6.9 | -3.77% | 17,543 | 12,234,032 |
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：