股票概览
6.25
+0.48%
+0.03
6.23
开盘价
6.36
最高价
6.2
最低价
36,781
成交量
数据更新至: 2024-06-28
技术指标
6.24
MA5 (5日均线)
6.37
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 | 6.23 | 6.36 | 6.2 | 6.25 | +0.48% | 36,781 | 23,120,666 |
| 2024-06-27 | 6.39 | 6.42 | 6.22 | 6.22 | -2.51% | 26,683 | 16,823,226 |
| 2024-06-26 | 6.19 | 6.38 | 6.13 | 6.38 | +3.07% | 36,859 | 23,012,314 |
| 2024-06-25 | 6.2 | 6.24 | 6.09 | 6.19 | +0.81% | 33,044 | 20,427,258 |
| 2024-06-24 | 6.39 | 6.39 | 6.08 | 6.14 | -4.21% | 41,981 | 25,997,148 |
| 2024-06-21 | 6.42 | 6.49 | 6.25 | 6.41 | +0.47% | 37,101 | 23,726,639 |
| 2024-06-20 | 6.54 | 6.6 | 6.32 | 6.38 | -2.15% | 50,283 | 32,435,234 |
| 2024-06-19 | 6.62 | 6.65 | 6.5 | 6.52 | -1.66% | 40,219 | 26,331,235 |
| 2024-06-18 | 6.74 | 6.88 | 6.54 | 6.63 | +0.15% | 53,420 | 35,341,715 |
| 2024-06-17 | 6.64 | 6.69 | 6.54 | 6.62 | -0.15% | 36,259 | 23,930,151 |
| 2024-06-14 | 6.64 | 6.66 | 6.52 | 6.63 | +0.15% | 37,456 | 24,736,723 |
| 2024-06-13 | 6.65 | 6.72 | 6.58 | 6.62 | -0.75% | 45,275 | 30,136,332 |
| 2024-06-12 | 6.62 | 6.77 | 6.61 | 6.67 | +0.3% | 48,796 | 32,627,227 |
| 2024-06-11 | 6.73 | 6.73 | 6.54 | 6.65 | -3.48% | 74,967 | 49,634,284 |
| 2024-06-07 | 6.68 | 6.93 | 6.68 | 6.89 | +2.99% | 52,456 | 35,953,528 |
| 2024-06-06 | 7.1 | 7.19 | 6.59 | 6.69 | -6.43% | 91,915 | 62,498,905 |
| 2024-06-05 | 7.27 | 7.27 | 7.11 | 7.15 | -1.79% | 34,171 | 24,523,259 |
| 2024-06-04 | 7.4 | 7.41 | 7.19 | 7.28 | -1.75% | 39,226 | 28,528,490 |
| 2024-06-03 | 7.65 | 7.65 | 7.33 | 7.41 | -2.88% | 42,607 | 31,791,854 |
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：