股票概览
6.13
+1.83%
+0.11
5.95
开盘价
6.26
最高价
5.93
最低价
462,343
成交量
数据更新至: 2024-06-28
技术指标
6.04
MA5 (5日均线)
6.37
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 | 5.95 | 6.26 | 5.93 | 6.13 | +1.83% | 462,343 | 284,592,141 |
| 2024-06-27 | 6.06 | 6.29 | 5.99 | 6.02 | -1.47% | 450,499 | 275,940,351 |
| 2024-06-26 | 5.9 | 6.13 | 5.76 | 6.11 | +3.38% | 401,999 | 240,900,920 |
| 2024-06-25 | 6.03 | 6.14 | 5.8 | 5.91 | -2.31% | 605,181 | 362,457,499 |
| 2024-06-24 | 6.38 | 6.42 | 5.97 | 6.05 | -6.2% | 612,096 | 378,882,337 |
| 2024-06-21 | 6.44 | 6.57 | 6.43 | 6.45 | -0.46% | 340,759 | 221,616,405 |
| 2024-06-20 | 6.71 | 6.76 | 6.46 | 6.48 | -4.85% | 699,131 | 460,201,331 |
| 2024-06-19 | 6.82 | 7.02 | 6.78 | 6.81 | -0.87% | 819,779 | 566,737,159 |
| 2024-06-18 | 6.81 | 6.93 | 6.79 | 6.87 | +0.15% | 659,106 | 451,479,432 |
| 2024-06-17 | 6.55 | 7.09 | 6.51 | 6.86 | +4.57% | 1,055,785 | 722,893,659 |
| 2024-06-14 | 6.65 | 6.69 | 6.42 | 6.56 | -1.94% | 572,635 | 372,449,118 |
| 2024-06-13 | 6.52 | 6.83 | 6.5 | 6.69 | +2.29% | 719,292 | 483,897,048 |
| 2024-06-12 | 6.56 | 6.72 | 6.52 | 6.54 | +0.46% | 563,632 | 372,616,786 |
| 2024-06-11 | 6.39 | 6.52 | 6.19 | 6.51 | -0.31% | 521,288 | 330,806,757 |
| 2024-06-07 | 6.71 | 6.87 | 6.38 | 6.53 | -3.69% | 791,713 | 521,365,625 |
| 2024-06-06 | 6.69 | 6.93 | 6.55 | 6.78 | +0.59% | 1,078,296 | 726,808,384 |
| 2024-06-05 | 6.44 | 6.88 | 6.38 | 6.74 | +4.5% | 1,139,798 | 764,102,744 |
| 2024-06-04 | 6.5 | 6.61 | 6.35 | 6.45 | -2.27% | 501,229 | 322,309,464 |
| 2024-06-03 | 6.59 | 6.69 | 6.48 | 6.6 | -0.15% | 640,235 | 421,819,051 |
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：