股票概览
6.13
-1.13%
-0.07
6.2
开盘价
6.28
最高价
6.13
最低价
14,506
成交量
数据更新至: 2024-06-28
技术指标
6.28
MA5 (5日均线)
6.28
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 | 6.2 | 6.28 | 6.13 | 6.13 | -1.13% | 14,506 | 8,979,603 |
| 2024-06-27 | 6.34 | 6.34 | 6.16 | 6.2 | -2.21% | 15,492 | 9,641,333 |
| 2024-06-26 | 6.24 | 6.34 | 6.2 | 6.34 | +0.63% | 19,667 | 12,340,675 |
| 2024-06-25 | 6.35 | 6.41 | 6.1 | 6.3 | -1.72% | 42,189 | 26,288,947 |
| 2024-06-24 | 6.33 | 6.58 | 6.1 | 6.41 | -0.31% | 56,614 | 35,850,347 |
| 2024-06-21 | 6.43 | 6.74 | 6.4 | 6.43 | -2.58% | 61,449 | 40,155,147 |
| 2024-06-20 | 6.15 | 6.85 | 6.09 | 6.6 | +7.32% | 95,648 | 62,611,470 |
| 2024-06-19 | 6.14 | 6.22 | 6.11 | 6.15 | +0.16% | 24,212 | 14,878,990 |
| 2024-06-18 | 6.08 | 6.22 | 6.01 | 6.14 | +0.99% | 21,472 | 13,192,143 |
| 2024-06-17 | 6.1 | 6.16 | 6.04 | 6.08 | -1.14% | 21,310 | 12,992,070 |
| 2024-06-14 | 6.22 | 6.23 | 6.09 | 6.15 | -0.65% | 17,595 | 10,838,208 |
| 2024-06-13 | 6.35 | 6.35 | 6.17 | 6.19 | -1.75% | 20,250 | 12,645,163 |
| 2024-06-12 | 6.29 | 6.39 | 6.25 | 6.3 | -0.94% | 15,612 | 9,853,676 |
| 2024-06-11 | 6.21 | 6.51 | 6.14 | 6.36 | +1.44% | 29,701 | 18,789,481 |
| 2024-06-07 | 6.31 | 6.44 | 6.18 | 6.27 | +1.62% | 29,981 | 18,865,062 |
| 2024-06-06 | 6.33 | 6.55 | 6.1 | 6.17 | -1.28% | 42,631 | 27,009,963 |
| 2024-06-05 | 6.31 | 6.48 | 6.18 | 6.25 | -3.55% | 32,620 | 20,593,563 |
| 2024-06-04 | 6.6 | 6.6 | 5.85 | 6.48 | -2.26% | 67,848 | 42,235,610 |
| 2024-06-03 | 6.78 | 6.79 | 6.56 | 6.63 | -1.49% | 39,069 | 26,086,655 |
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：