股票概览
6.14
-0.32%
-0.02
6.24
开盘价
6.26
最高价
6.11
最低价
33,206
成交量
数据更新至: 2024-06-28
技术指标
6.22
MA5 (5日均线)
6.32
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 | 6.24 | 6.26 | 6.11 | 6.14 | -0.32% | 33,206 | 20,484,779 |
| 2024-06-27 | 6.3 | 6.39 | 6.15 | 6.16 | -2.22% | 38,801 | 24,288,115 |
| 2024-06-26 | 6.1 | 6.3 | 6.03 | 6.3 | +2.77% | 49,312 | 30,431,599 |
| 2024-06-25 | 6.25 | 6.34 | 6.05 | 6.13 | -4.07% | 59,183 | 36,657,953 |
| 2024-06-24 | 6.47 | 6.87 | 6.15 | 6.39 | -1.99% | 78,114 | 49,715,530 |
| 2024-06-21 | 6.27 | 6.54 | 6.1 | 6.52 | +4.15% | 45,772 | 29,265,630 |
| 2024-06-20 | 6.55 | 6.55 | 6.23 | 6.26 | -4.43% | 35,104 | 22,262,812 |
| 2024-06-19 | 6.5 | 6.61 | 6.42 | 6.55 | +1.55% | 28,746 | 18,798,220 |
| 2024-06-18 | 6.27 | 6.47 | 6.21 | 6.45 | +2.54% | 24,464 | 15,620,865 |
| 2024-06-17 | 6.42 | 6.5 | 6.26 | 6.29 | -2.63% | 23,166 | 14,698,124 |
| 2024-06-14 | 6.45 | 6.49 | 6.31 | 6.46 | 0% | 19,389 | 12,472,711 |
| 2024-06-13 | 6.69 | 6.7 | 6.42 | 6.46 | -2.86% | 31,137 | 20,233,904 |
| 2024-06-12 | 6.41 | 6.67 | 6.36 | 6.65 | +4.89% | 33,791 | 22,205,800 |
| 2024-06-11 | 6.37 | 6.45 | 6.11 | 6.34 | -0.78% | 37,946 | 23,998,787 |
| 2024-06-07 | 6 | 6.42 | 6 | 6.39 | +7.04% | 49,693 | 31,324,419 |
| 2024-06-06 | 6.47 | 6.5 | 5.84 | 5.97 | -7.73% | 54,532 | 33,131,122 |
| 2024-06-05 | 6.48 | 6.65 | 6.28 | 6.47 | -0.46% | 36,924 | 23,963,654 |
| 2024-06-04 | 6.79 | 6.79 | 6.45 | 6.5 | -4.97% | 53,214 | 34,921,029 |
| 2024-06-03 | 7.16 | 7.2 | 6.74 | 6.84 | -4.34% | 41,669 | 28,850,152 |
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：