股票概览
6.29
+0.48%
+0.03
6.25
开盘价
6.37
最高价
6.21
最低价
32,539
成交量
数据更新至: 2024-06-28
技术指标
6.27
MA5 (5日均线)
6.45
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 | 6.25 | 6.37 | 6.21 | 6.29 | +0.48% | 32,539 | 20,506,826 |
| 2024-06-27 | 6.4 | 6.44 | 6.25 | 6.26 | -2.19% | 31,389 | 19,827,109 |
| 2024-06-26 | 6.2 | 6.43 | 6.16 | 6.4 | +2.73% | 38,372 | 24,197,017 |
| 2024-06-25 | 6.09 | 6.29 | 6.05 | 6.23 | +1.3% | 34,997 | 21,671,941 |
| 2024-06-24 | 6.48 | 6.53 | 6.13 | 6.15 | -6.39% | 56,225 | 35,176,895 |
| 2024-06-21 | 6.66 | 6.72 | 6.53 | 6.57 | -1.35% | 33,943 | 22,414,990 |
| 2024-06-20 | 6.88 | 6.88 | 6.58 | 6.66 | -3.34% | 55,391 | 37,182,506 |
| 2024-06-19 | 6.54 | 7.18 | 6.51 | 6.89 | +5.35% | 103,932 | 71,517,028 |
| 2024-06-18 | 6.54 | 6.61 | 6.45 | 6.54 | +0.77% | 30,516 | 19,951,867 |
| 2024-06-17 | 6.58 | 6.59 | 6.47 | 6.49 | -2.55% | 28,503 | 18,572,630 |
| 2024-06-14 | 6.65 | 6.8 | 6.58 | 6.66 | -0.3% | 44,184 | 29,416,260 |
| 2024-06-13 | 6.63 | 6.74 | 6.57 | 6.68 | +0.45% | 34,524 | 22,899,121 |
| 2024-06-12 | 6.43 | 6.67 | 6.39 | 6.65 | +3.42% | 44,961 | 29,594,823 |
| 2024-06-11 | 6.56 | 6.58 | 6.37 | 6.43 | -3.16% | 49,358 | 31,759,787 |
| 2024-06-07 | 6.45 | 6.66 | 6.36 | 6.64 | +5.23% | 57,835 | 37,863,068 |
| 2024-06-06 | 6.64 | 6.77 | 6.2 | 6.31 | -5.96% | 77,603 | 49,799,319 |
| 2024-06-05 | 6.76 | 6.79 | 6.55 | 6.71 | -1.61% | 51,813 | 34,667,259 |
| 2024-06-04 | 6.98 | 6.99 | 6.71 | 6.82 | -2.99% | 63,012 | 43,033,855 |
| 2024-06-03 | 7.23 | 7.41 | 6.98 | 7.03 | -3.83% | 83,334 | 59,927,607 |
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：