股票概览
6.14
-0.16%
-0.01
6.15
开盘价
6.28
最高价
6.05
最低价
62,774
成交量
数据更新至: 2024-06-28
技术指标
6.13
MA5 (5日均线)
6.24
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 | 6.15 | 6.28 | 6.05 | 6.14 | -0.16% | 62,774 | 38,834,897 |
| 2024-06-27 | 6.34 | 6.4 | 6.13 | 6.15 | -2.38% | 69,022 | 42,990,528 |
| 2024-06-26 | 6.03 | 6.31 | 6 | 6.3 | +3.96% | 80,275 | 49,579,088 |
| 2024-06-25 | 6.1 | 6.15 | 5.99 | 6.06 | +0.83% | 69,957 | 42,449,882 |
| 2024-06-24 | 6.21 | 6.3 | 5.98 | 6.01 | -4.3% | 113,364 | 68,992,653 |
| 2024-06-21 | 6.17 | 6.44 | 6.1 | 6.28 | +1.29% | 98,636 | 61,990,560 |
| 2024-06-20 | 6.39 | 6.65 | 6.2 | 6.2 | -4.02% | 154,283 | 98,787,472 |
| 2024-06-19 | 6.45 | 6.57 | 6.33 | 6.46 | -0.31% | 140,179 | 90,506,931 |
| 2024-06-18 | 6.37 | 6.5 | 6.33 | 6.48 | +2.37% | 99,178 | 63,845,851 |
| 2024-06-17 | 6.42 | 6.47 | 6.29 | 6.33 | -2.01% | 83,084 | 52,698,761 |
| 2024-06-14 | 6.5 | 6.55 | 6.36 | 6.46 | 0% | 80,777 | 52,026,838 |
| 2024-06-13 | 6.62 | 6.63 | 6.44 | 6.46 | -2.71% | 80,667 | 52,445,279 |
| 2024-06-12 | 6.47 | 6.67 | 6.42 | 6.64 | +2.95% | 116,624 | 76,713,775 |
| 2024-06-11 | 6.4 | 6.49 | 6.26 | 6.45 | +0.62% | 99,639 | 63,708,074 |
| 2024-06-07 | 6.37 | 6.47 | 6.24 | 6.41 | +2.07% | 127,463 | 81,065,905 |
| 2024-06-06 | 6.53 | 6.65 | 6.11 | 6.28 | -4.85% | 174,855 | 110,501,110 |
| 2024-06-05 | 6.83 | 6.83 | 6.58 | 6.6 | -2.8% | 111,259 | 74,220,080 |
| 2024-06-04 | 6.9 | 6.9 | 6.67 | 6.79 | -1.59% | 121,281 | 81,954,972 |
| 2024-06-03 | 6.95 | 7.03 | 6.8 | 6.9 | -1.85% | 167,884 | 116,074,234 |
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：