股票概览
6.28
-0.63%
-0.04
6.26
开盘价
6.45
最高价
6.22
最低价
41,819
成交量
数据更新至: 2024-06-28
技术指标
6.22
MA5 (5日均线)
6.35
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 | 6.26 | 6.45 | 6.22 | 6.28 | -0.63% | 41,819 | 26,657,716 |
| 2024-06-27 | 6.4 | 6.56 | 6.3 | 6.32 | -1.71% | 57,395 | 36,933,471 |
| 2024-06-26 | 6.06 | 6.48 | 5.99 | 6.43 | +6.28% | 70,261 | 44,129,296 |
| 2024-06-25 | 6.01 | 6.15 | 5.98 | 6.05 | +0.67% | 33,000 | 19,967,358 |
| 2024-06-24 | 6.18 | 6.18 | 5.88 | 6.01 | -3.22% | 49,109 | 29,534,829 |
| 2024-06-21 | 6.28 | 6.37 | 6.15 | 6.21 | -1.11% | 38,176 | 23,797,524 |
| 2024-06-20 | 6.59 | 6.62 | 6.27 | 6.28 | -5.28% | 52,793 | 33,744,970 |
| 2024-06-19 | 6.69 | 6.74 | 6.62 | 6.63 | -0.9% | 24,194 | 16,140,904 |
| 2024-06-18 | 6.6 | 6.7 | 6.57 | 6.69 | +1.36% | 33,135 | 22,085,319 |
| 2024-06-17 | 6.66 | 6.67 | 6.54 | 6.6 | -0.9% | 33,231 | 21,921,490 |
| 2024-06-14 | 6.66 | 6.71 | 6.58 | 6.66 | +1.06% | 30,526 | 20,308,060 |
| 2024-06-13 | 6.71 | 6.75 | 6.55 | 6.59 | -1.35% | 47,556 | 31,544,703 |
| 2024-06-12 | 6.39 | 6.75 | 6.39 | 6.68 | +4.05% | 51,534 | 34,053,139 |
| 2024-06-11 | 6.36 | 6.46 | 6.22 | 6.42 | +0.47% | 38,554 | 24,487,143 |
| 2024-06-07 | 6.22 | 6.44 | 6.19 | 6.39 | +4.41% | 71,396 | 45,275,611 |
| 2024-06-06 | 6.48 | 6.58 | 6.03 | 6.12 | -5.99% | 87,833 | 54,388,420 |
| 2024-06-05 | 6.63 | 6.67 | 6.51 | 6.51 | -2.84% | 40,572 | 26,652,052 |
| 2024-06-04 | 6.89 | 6.89 | 6.6 | 6.7 | -2.9% | 56,433 | 37,817,322 |
| 2024-06-03 | 7.27 | 7.33 | 6.81 | 6.9 | -4.7% | 74,039 | 52,045,256 |
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：