股票概览
6.42
+1.9%
+0.12
6.32
开盘价
6.57
最高价
6.25
最低价
128,639
成交量
数据更新至: 2024-06-28
技术指标
6.31
MA5 (5日均线)
6.42
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 | 6.32 | 6.57 | 6.25 | 6.42 | +1.9% | 128,639 | 83,037,264 |
| 2024-06-27 | 6.4 | 6.49 | 6.29 | 6.3 | -2.02% | 90,340 | 57,779,403 |
| 2024-06-26 | 6.2 | 6.45 | 6.1 | 6.43 | +3.71% | 130,018 | 81,427,266 |
| 2024-06-25 | 6.2 | 6.31 | 6.12 | 6.2 | -0.16% | 116,204 | 72,240,095 |
| 2024-06-24 | 6.43 | 6.48 | 6.19 | 6.21 | -3.42% | 140,240 | 88,294,928 |
| 2024-06-21 | 6.47 | 6.52 | 6.27 | 6.43 | -0.62% | 111,263 | 71,514,950 |
| 2024-06-20 | 6.69 | 6.7 | 6.46 | 6.47 | -3.29% | 142,201 | 93,474,207 |
| 2024-06-19 | 6.65 | 6.81 | 6.57 | 6.69 | +0.45% | 178,954 | 119,673,570 |
| 2024-06-18 | 6.38 | 6.74 | 6.35 | 6.66 | +4.39% | 243,041 | 159,808,926 |
| 2024-06-17 | 6.32 | 6.49 | 6.29 | 6.38 | +0.95% | 109,167 | 69,850,222 |
| 2024-06-14 | 6.41 | 6.42 | 6.3 | 6.32 | -1.4% | 100,669 | 63,854,973 |
| 2024-06-13 | 6.39 | 6.48 | 6.36 | 6.41 | 0% | 112,248 | 72,144,825 |
| 2024-06-12 | 6.4 | 6.59 | 6.32 | 6.41 | +0.16% | 131,542 | 84,899,833 |
| 2024-06-11 | 6.08 | 6.42 | 5.91 | 6.4 | +5.44% | 199,142 | 123,990,986 |
| 2024-06-07 | 6.11 | 6.28 | 6.03 | 6.07 | +0.17% | 172,884 | 105,839,106 |
| 2024-06-06 | 6.42 | 6.6 | 5.97 | 6.06 | -5.16% | 319,820 | 197,534,714 |
| 2024-06-05 | 6.35 | 6.62 | 6.33 | 6.39 | -0.16% | 174,466 | 112,956,778 |
| 2024-06-04 | 6.61 | 6.61 | 6.27 | 6.4 | -3.9% | 266,608 | 170,058,666 |
| 2024-06-03 | 6.85 | 7 | 6.58 | 6.66 | -3.76% | 358,496 | 242,202,869 |
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：