股票概览
6.25
+3.65%
+0.22
6
开盘价
6.38
最高价
5.99
最低价
181,266
成交量
数据更新至: 2024-06-28
技术指标
6.05
MA5 (5日均线)
6.34
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 | 6.38 | 5.99 | 6.25 | +3.65% | 181,266 | 113,675,102 |
| 2024-06-27 | 6.12 | 6.23 | 6.02 | 6.03 | -1.95% | 102,120 | 62,598,148 |
| 2024-06-26 | 5.84 | 6.17 | 5.72 | 6.15 | +5.67% | 148,367 | 88,978,426 |
| 2024-06-25 | 6.06 | 6.12 | 5.76 | 5.82 | -3% | 140,909 | 82,978,248 |
| 2024-06-24 | 6.43 | 6.46 | 5.97 | 6 | -7.83% | 190,809 | 117,524,353 |
| 2024-06-21 | 6.42 | 6.59 | 6.3 | 6.51 | +0.46% | 91,143 | 58,995,410 |
| 2024-06-20 | 6.8 | 6.8 | 6.47 | 6.48 | -4.71% | 122,364 | 80,768,096 |
| 2024-06-19 | 6.8 | 6.85 | 6.74 | 6.8 | +0.29% | 116,510 | 79,208,020 |
| 2024-06-18 | 6.57 | 6.81 | 6.51 | 6.78 | +3.04% | 155,423 | 104,758,920 |
| 2024-06-17 | 6.58 | 6.66 | 6.53 | 6.58 | -0.15% | 91,051 | 60,042,966 |
| 2024-06-14 | 6.54 | 6.62 | 6.47 | 6.59 | +0.76% | 96,491 | 63,326,184 |
| 2024-06-13 | 6.62 | 6.7 | 6.51 | 6.54 | -1.36% | 100,520 | 66,178,019 |
| 2024-06-12 | 6.5 | 6.68 | 6.47 | 6.63 | +2.16% | 116,108 | 76,717,344 |
| 2024-06-11 | 6.42 | 6.53 | 6.14 | 6.49 | +1.88% | 108,859 | 69,340,795 |
| 2024-06-07 | 6.39 | 6.55 | 6.26 | 6.37 | +0.95% | 118,609 | 75,876,462 |
| 2024-06-06 | 6.7 | 6.83 | 6.3 | 6.31 | -4.68% | 208,647 | 136,001,961 |
| 2024-06-05 | 6.84 | 6.89 | 6.61 | 6.62 | -4.06% | 165,988 | 111,941,568 |
| 2024-06-04 | 7.29 | 7.29 | 6.85 | 6.9 | -5.87% | 278,146 | 194,280,169 |
| 2024-06-03 | 7.27 | 7.46 | 7.2 | 7.33 | +1.52% | 274,081 | 200,534,545 |
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：