股票概览
6.12
-1.92%
-0.12
6.18
开盘价
6.3
最高价
6.1
最低价
60,747
成交量
数据更新至: 2024-06-28
技术指标
6.04
MA5 (5日均线)
6.09
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 | 6.18 | 6.3 | 6.1 | 6.12 | -1.92% | 60,747 | 37,501,033 |
| 2024-06-27 | 6.11 | 6.5 | 6.01 | 6.24 | +2.97% | 102,507 | 64,674,315 |
| 2024-06-26 | 5.85 | 6.1 | 5.8 | 6.06 | +2.19% | 48,209 | 28,653,261 |
| 2024-06-25 | 5.86 | 6.19 | 5.8 | 5.93 | +1.37% | 48,505 | 29,031,199 |
| 2024-06-24 | 6.02 | 6.05 | 5.84 | 5.85 | -4.57% | 40,119 | 23,718,336 |
| 2024-06-21 | 5.83 | 6.2 | 5.73 | 6.13 | +4.61% | 62,022 | 37,201,252 |
| 2024-06-20 | 6.1 | 6.16 | 5.83 | 5.86 | -4.25% | 55,468 | 32,986,817 |
| 2024-06-19 | 6.26 | 6.33 | 6.11 | 6.12 | -2.86% | 48,715 | 30,124,385 |
| 2024-06-18 | 6.26 | 6.45 | 6.26 | 6.3 | +0.64% | 42,837 | 27,119,823 |
| 2024-06-17 | 6.28 | 6.37 | 6.25 | 6.26 | -1.73% | 31,025 | 19,544,770 |
| 2024-06-14 | 6.36 | 6.44 | 6.25 | 6.37 | 0% | 39,663 | 25,119,958 |
| 2024-06-13 | 6.55 | 6.59 | 6.36 | 6.37 | -3.04% | 58,844 | 37,875,980 |
| 2024-06-12 | 6.44 | 6.63 | 6.42 | 6.57 | +2.34% | 65,673 | 42,848,134 |
| 2024-06-11 | 6.36 | 6.48 | 6.11 | 6.42 | -0.62% | 56,480 | 35,704,307 |
| 2024-06-07 | 6.49 | 6.81 | 6.41 | 6.46 | +2.38% | 65,173 | 42,741,269 |
| 2024-06-06 | 6.5 | 6.66 | 6.19 | 6.31 | -5.11% | 90,019 | 57,264,469 |
| 2024-06-05 | 6.4 | 7 | 6.4 | 6.65 | +4.07% | 108,806 | 73,391,793 |
| 2024-06-04 | 6.5 | 6.66 | 6.07 | 6.39 | -7.26% | 98,584 | 63,557,354 |
| 2024-06-03 | 7.25 | 7.34 | 6.89 | 6.89 | -6.13% | 91,592 | 64,444,207 |
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：