股票概览
6.17
+2.83%
+0.17
6.05
开盘价
6.24
最高价
5.98
最低价
256,173
成交量
数据更新至: 2024-06-28
技术指标
6.13
MA5 (5日均线)
6.29
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 | 6.05 | 6.24 | 5.98 | 6.17 | +2.83% | 256,173 | 157,369,382 |
| 2024-06-27 | 6.18 | 6.2 | 5.99 | 6 | -3.23% | 170,955 | 103,940,438 |
| 2024-06-26 | 6.08 | 6.2 | 6.01 | 6.2 | +1.64% | 192,376 | 117,360,002 |
| 2024-06-25 | 6.19 | 6.21 | 6.06 | 6.1 | -1.45% | 190,424 | 116,537,190 |
| 2024-06-24 | 6.3 | 6.39 | 6.18 | 6.19 | -1.59% | 203,294 | 127,220,226 |
| 2024-06-21 | 6.23 | 6.42 | 6.21 | 6.29 | +0.8% | 223,221 | 141,273,231 |
| 2024-06-20 | 6.43 | 6.49 | 6.2 | 6.24 | -4% | 318,009 | 200,194,237 |
| 2024-06-19 | 6.66 | 6.67 | 6.49 | 6.5 | -2.26% | 202,928 | 132,739,353 |
| 2024-06-18 | 6.48 | 6.68 | 6.37 | 6.65 | +2.15% | 308,446 | 201,728,885 |
| 2024-06-17 | 6.66 | 6.76 | 6.49 | 6.51 | -3.27% | 296,490 | 195,664,523 |
| 2024-06-14 | 6.8 | 6.81 | 6.65 | 6.73 | -1.61% | 357,885 | 240,168,831 |
| 2024-06-13 | 6.69 | 6.95 | 6.66 | 6.84 | +4.59% | 632,217 | 429,989,637 |
| 2024-06-12 | 6.53 | 6.62 | 6.47 | 6.54 | +0.15% | 261,182 | 170,693,465 |
| 2024-06-11 | 6.49 | 6.53 | 6.38 | 6.53 | +1.08% | 261,564 | 169,142,431 |
| 2024-06-07 | 6.49 | 6.57 | 6.33 | 6.46 | 0% | 284,027 | 182,643,714 |
| 2024-06-06 | 6.48 | 6.6 | 6.35 | 6.46 | -1.52% | 435,517 | 282,290,410 |
| 2024-06-05 | 6.78 | 6.81 | 6.55 | 6.56 | -4.51% | 372,106 | 247,751,621 |
| 2024-06-04 | 6.81 | 6.95 | 6.53 | 6.87 | +0.15% | 539,038 | 362,003,398 |
| 2024-06-03 | 6.99 | 7.18 | 6.7 | 6.86 | +1.93% | 681,614 | 472,810,682 |
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：