股票概览
6.14
+1.32%
+0.08
6.04
开盘价
6.17
最高价
6.03
最低价
36,088
成交量
数据更新至: 2024-06-28
技术指标
6.09
MA5 (5日均线)
6.11
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 | 6.04 | 6.17 | 6.03 | 6.14 | +1.32% | 36,088 | 22,003,202 |
| 2024-06-27 | 6.17 | 6.19 | 6.03 | 6.06 | -1.62% | 32,918 | 19,992,588 |
| 2024-06-26 | 6.1 | 6.21 | 6.08 | 6.16 | +0.49% | 33,290 | 20,458,245 |
| 2024-06-25 | 5.98 | 6.15 | 5.97 | 6.13 | +2.51% | 39,363 | 23,913,998 |
| 2024-06-24 | 6.03 | 6.1 | 5.94 | 5.98 | -0.83% | 38,179 | 22,941,151 |
| 2024-06-21 | 5.94 | 6.07 | 5.92 | 6.03 | +0.84% | 54,658 | 32,825,620 |
| 2024-06-20 | 6.17 | 6.17 | 5.92 | 5.98 | -2.61% | 98,404 | 58,766,131 |
| 2024-06-19 | 6.23 | 6.27 | 6.12 | 6.14 | -1.6% | 32,474 | 20,086,736 |
| 2024-06-18 | 6.27 | 6.31 | 6.17 | 6.24 | -0.48% | 36,243 | 22,629,537 |
| 2024-06-17 | 6.36 | 6.41 | 6.23 | 6.27 | -2.18% | 32,769 | 20,619,254 |
| 2024-06-14 | 6.46 | 6.47 | 6.31 | 6.41 | -0.93% | 30,266 | 19,338,574 |
| 2024-06-13 | 6.58 | 6.59 | 6.4 | 6.47 | -1.22% | 29,250 | 18,908,487 |
| 2024-06-12 | 6.5 | 6.6 | 6.46 | 6.55 | +0.46% | 26,204 | 17,102,938 |
| 2024-06-11 | 6.65 | 6.65 | 6.5 | 6.52 | -2.25% | 39,758 | 26,029,529 |
| 2024-06-07 | 6.67 | 6.86 | 6.65 | 6.67 | +0.6% | 55,040 | 37,205,308 |
| 2024-06-06 | 7.03 | 7.1 | 6.62 | 6.63 | -7.53% | 71,883 | 48,964,609 |
| 2024-06-05 | 6.98 | 7.23 | 6.84 | 7.17 | +2.72% | 92,507 | 64,903,744 |
| 2024-06-04 | 6.97 | 7.04 | 6.78 | 6.98 | -0.29% | 52,740 | 36,494,642 |
| 2024-06-03 | 6.92 | 7 | 6.75 | 7 | +0.57% | 73,222 | 50,352,625 |
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：