股票概览
6.14
-0.49%
-0.03
6.17
开盘价
6.24
最高价
6.1
最低价
21,603
成交量
数据更新至: 2024-06-28
技术指标
6.12
MA5 (5日均线)
6.24
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 | 6.17 | 6.24 | 6.1 | 6.14 | -0.49% | 21,603 | 13,351,912 |
| 2024-06-27 | 6.27 | 6.35 | 6.15 | 6.17 | -1.59% | 26,342 | 16,459,292 |
| 2024-06-26 | 6.04 | 6.27 | 6 | 6.27 | +3.81% | 27,010 | 16,638,677 |
| 2024-06-25 | 6.02 | 6.12 | 5.96 | 6.04 | +0.83% | 28,422 | 17,221,479 |
| 2024-06-24 | 6.25 | 6.31 | 5.95 | 5.99 | -5.22% | 34,845 | 21,077,502 |
| 2024-06-21 | 6.2 | 6.42 | 6.15 | 6.32 | +0.8% | 22,865 | 14,461,405 |
| 2024-06-20 | 6.39 | 6.57 | 6.23 | 6.27 | -1.88% | 28,741 | 18,261,300 |
| 2024-06-19 | 6.46 | 6.5 | 6.35 | 6.39 | -0.47% | 17,113 | 10,982,855 |
| 2024-06-18 | 6.38 | 6.5 | 6.33 | 6.42 | +0.78% | 21,357 | 13,709,732 |
| 2024-06-17 | 6.48 | 6.48 | 6.35 | 6.37 | -1.09% | 17,699 | 11,331,208 |
| 2024-06-14 | 6.43 | 6.5 | 6.34 | 6.44 | -0.62% | 24,770 | 15,900,722 |
| 2024-06-13 | 6.7 | 6.75 | 6.44 | 6.48 | -2.7% | 23,358 | 15,210,612 |
| 2024-06-12 | 6.51 | 6.73 | 6.48 | 6.66 | +2.46% | 23,364 | 15,470,966 |
| 2024-06-11 | 6.52 | 6.57 | 6.36 | 6.5 | -0.46% | 27,247 | 17,578,430 |
| 2024-06-07 | 6.26 | 6.57 | 6.26 | 6.53 | +5.32% | 54,956 | 35,470,652 |
| 2024-06-06 | 6.66 | 6.73 | 6.06 | 6.2 | -7.6% | 77,383 | 48,771,619 |
| 2024-06-05 | 6.79 | 6.82 | 6.7 | 6.71 | -1.61% | 24,957 | 16,845,312 |
| 2024-06-04 | 7.03 | 7.05 | 6.72 | 6.82 | -2.99% | 41,812 | 28,641,787 |
| 2024-06-03 | 7.25 | 7.26 | 6.98 | 7.03 | -3.17% | 35,280 | 24,968,059 |
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：