股票概览
6.08
+1.16%
+0.07
6.01
开盘价
6.14
最高价
5.98
最低价
27,376
成交量
数据更新至: 2024-06-28
技术指标
5.97
MA5 (5日均线)
6.06
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 | 6.01 | 6.14 | 5.98 | 6.08 | +1.16% | 27,376 | 16,645,530 |
| 2024-06-27 | 6.09 | 6.2 | 5.99 | 6.01 | -1.31% | 29,491 | 17,944,694 |
| 2024-06-26 | 5.9 | 6.1 | 5.8 | 6.09 | +3.22% | 31,371 | 18,759,249 |
| 2024-06-25 | 5.8 | 6 | 5.8 | 5.9 | +2.25% | 39,366 | 23,240,260 |
| 2024-06-24 | 6.05 | 6.06 | 5.74 | 5.77 | -4.63% | 43,200 | 25,217,962 |
| 2024-06-21 | 6.07 | 6.12 | 5.95 | 6.05 | 0% | 24,959 | 15,106,442 |
| 2024-06-20 | 6.29 | 6.3 | 6.02 | 6.05 | -3.35% | 34,989 | 21,421,255 |
| 2024-06-19 | 6.32 | 6.34 | 6.2 | 6.26 | -0.16% | 31,058 | 19,495,876 |
| 2024-06-18 | 6.16 | 6.28 | 6.08 | 6.27 | +2.62% | 35,311 | 21,949,361 |
| 2024-06-17 | 6.17 | 6.22 | 6.07 | 6.11 | -1.45% | 28,117 | 17,211,666 |
| 2024-06-14 | 6.18 | 6.24 | 6.12 | 6.2 | +0.16% | 31,599 | 19,508,807 |
| 2024-06-13 | 6.32 | 6.37 | 6.16 | 6.19 | -2.06% | 31,701 | 19,710,695 |
| 2024-06-12 | 6.14 | 6.37 | 6.13 | 6.32 | +3.1% | 43,918 | 27,544,621 |
| 2024-06-11 | 6.17 | 6.24 | 5.98 | 6.13 | -0.33% | 46,979 | 28,575,845 |
| 2024-06-07 | 5.87 | 6.18 | 5.87 | 6.15 | +5.31% | 66,461 | 40,338,691 |
| 2024-06-06 | 6.22 | 6.34 | 5.7 | 5.84 | -6.26% | 110,121 | 65,025,473 |
| 2024-06-05 | 6.37 | 6.39 | 6.22 | 6.23 | -2.66% | 40,717 | 25,573,014 |
| 2024-06-04 | 6.58 | 6.61 | 6.3 | 6.4 | -3.47% | 53,758 | 34,437,336 |
| 2024-06-03 | 6.99 | 6.99 | 6.56 | 6.63 | -3.91% | 56,394 | 37,800,548 |
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：