股票概览
6.06
-1.62%
-0.1
6.14
开盘价
6.23
最高价
6.03
最低价
321,104
成交量
数据更新至: 2024-06-28
技术指标
6.16
MA5 (5日均线)
6.26
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 | 6.14 | 6.23 | 6.03 | 6.06 | -1.62% | 321,104 | 197,264,371 |
| 2024-06-27 | 6.19 | 6.21 | 6.13 | 6.16 | -0.96% | 186,794 | 115,137,229 |
| 2024-06-26 | 6.15 | 6.24 | 6.12 | 6.22 | +0.97% | 178,729 | 110,534,649 |
| 2024-06-25 | 6.22 | 6.24 | 6.11 | 6.16 | -0.96% | 235,582 | 145,467,114 |
| 2024-06-24 | 6.28 | 6.3 | 6.18 | 6.22 | -1.27% | 230,639 | 143,757,824 |
| 2024-06-21 | 6.3 | 6.36 | 6.29 | 6.3 | +0.16% | 191,499 | 121,033,426 |
| 2024-06-20 | 6.36 | 6.38 | 6.28 | 6.29 | -1.1% | 168,903 | 106,776,475 |
| 2024-06-19 | 6.41 | 6.44 | 6.36 | 6.36 | -0.78% | 163,323 | 104,305,769 |
| 2024-06-18 | 6.36 | 6.44 | 6.36 | 6.41 | +0.63% | 226,460 | 145,047,303 |
| 2024-06-17 | 6.32 | 6.38 | 6.26 | 6.37 | 0% | 228,317 | 144,839,923 |
| 2024-06-14 | 6.29 | 6.42 | 6.21 | 6.37 | +1.11% | 420,485 | 265,973,499 |
| 2024-06-13 | 6.29 | 6.35 | 6.26 | 6.3 | +0.32% | 193,850 | 122,059,298 |
| 2024-06-12 | 6.28 | 6.31 | 6.26 | 6.28 | -0.16% | 151,913 | 95,512,756 |
| 2024-06-11 | 6.27 | 6.34 | 6.25 | 6.29 | 0% | 175,398 | 110,400,794 |
| 2024-06-07 | 6.33 | 6.35 | 6.21 | 6.29 | 0% | 247,855 | 155,806,640 |
| 2024-06-06 | 6.4 | 6.43 | 6.28 | 6.29 | -1.72% | 267,008 | 168,959,381 |
| 2024-06-05 | 6.45 | 6.48 | 6.39 | 6.4 | -0.93% | 205,885 | 132,487,141 |
| 2024-06-04 | 6.39 | 6.47 | 6.37 | 6.46 | +1.25% | 237,413 | 152,777,606 |
| 2024-06-03 | 6.43 | 6.43 | 6.33 | 6.38 | -0.62% | 251,321 | 160,451,861 |
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：