股票概览
6.2
+0.16%
+0.01
6.2
开盘价
6.26
最高价
6.16
最低价
35,696
成交量
数据更新至: 2024-06-28
技术指标
6.15
MA5 (5日均线)
6.16
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 | 6.26 | 6.16 | 6.2 | +0.16% | 35,696 | 22,196,034 |
| 2024-06-27 | 6.15 | 6.24 | 6.15 | 6.19 | 0% | 39,701 | 24,608,120 |
| 2024-06-26 | 6.11 | 6.2 | 6.06 | 6.19 | +1.31% | 37,015 | 22,675,430 |
| 2024-06-25 | 6.09 | 6.15 | 6.02 | 6.11 | +1.16% | 34,808 | 21,184,541 |
| 2024-06-24 | 6.09 | 6.12 | 5.96 | 6.04 | -2.11% | 53,489 | 32,352,074 |
| 2024-06-21 | 6.07 | 6.2 | 6.04 | 6.17 | +1.65% | 41,833 | 25,683,999 |
| 2024-06-20 | 6.16 | 6.2 | 6.05 | 6.07 | -1.62% | 38,610 | 23,576,239 |
| 2024-06-19 | 6.13 | 6.26 | 6.08 | 6.17 | +0.16% | 57,889 | 35,665,217 |
| 2024-06-18 | 6.25 | 6.28 | 6.01 | 6.16 | -1.75% | 89,370 | 55,041,571 |
| 2024-06-17 | 6.3 | 6.32 | 6.24 | 6.27 | -0.79% | 36,306 | 22,795,780 |
| 2024-06-14 | 6.3 | 6.33 | 6.23 | 6.32 | +0.32% | 37,854 | 23,800,480 |
| 2024-06-13 | 6.37 | 6.4 | 6.27 | 6.3 | -1.1% | 47,718 | 30,096,178 |
| 2024-06-12 | 6.3 | 6.39 | 6.3 | 6.37 | +0.47% | 37,400 | 23,808,953 |
| 2024-06-11 | 6.36 | 6.39 | 6.29 | 6.34 | -1.25% | 48,338 | 30,585,799 |
| 2024-06-07 | 6.37 | 6.43 | 6.34 | 6.42 | +2.23% | 58,800 | 37,556,251 |
| 2024-06-06 | 6.4 | 6.46 | 6.25 | 6.28 | -2.18% | 88,781 | 56,202,766 |
| 2024-06-05 | 6.51 | 6.53 | 6.41 | 6.42 | -1.38% | 45,795 | 29,568,112 |
| 2024-06-04 | 6.49 | 6.53 | 6.35 | 6.51 | -0.15% | 76,033 | 48,995,238 |
| 2024-06-03 | 6.76 | 6.82 | 6.46 | 6.52 | -3.98% | 145,361 | 95,435,287 |
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：