股票概览
6.28
-1.1%
-0.07
6.31
开盘价
6.52
最高价
6.25
最低价
46,904
成交量
数据更新至: 2024-06-28
技术指标
6.20
MA5 (5日均线)
6.25
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 | 6.31 | 6.52 | 6.25 | 6.28 | -1.1% | 46,904 | 29,892,882 |
| 2024-06-27 | 6.21 | 6.55 | 6.17 | 6.35 | +1.44% | 54,314 | 34,624,137 |
| 2024-06-26 | 5.96 | 6.3 | 5.86 | 6.26 | +1.46% | 54,495 | 33,132,069 |
| 2024-06-25 | 6 | 6.7 | 5.99 | 6.17 | +3.7% | 64,984 | 40,843,338 |
| 2024-06-24 | 6.26 | 6.39 | 5.93 | 5.95 | -6% | 39,009 | 23,710,648 |
| 2024-06-21 | 6.22 | 6.49 | 6.03 | 6.33 | +1.93% | 36,170 | 22,974,092 |
| 2024-06-20 | 6.49 | 6.49 | 6.18 | 6.21 | -4.31% | 36,463 | 22,938,895 |
| 2024-06-19 | 6.29 | 6.61 | 6.29 | 6.49 | +3.18% | 47,889 | 31,077,303 |
| 2024-06-18 | 6.27 | 6.32 | 6.1 | 6.29 | +2.11% | 21,526 | 13,462,339 |
| 2024-06-17 | 6.31 | 6.33 | 6.14 | 6.16 | -3.14% | 26,029 | 16,141,191 |
| 2024-06-14 | 6.22 | 6.45 | 6.08 | 6.36 | +2.25% | 35,624 | 22,494,572 |
| 2024-06-13 | 6.28 | 6.4 | 6.18 | 6.22 | -0.96% | 21,732 | 13,594,501 |
| 2024-06-12 | 6.14 | 6.3 | 6.07 | 6.28 | +2.28% | 24,394 | 15,231,787 |
| 2024-06-11 | 6.11 | 6.18 | 5.9 | 6.14 | -0.32% | 29,068 | 17,596,637 |
| 2024-06-07 | 5.91 | 6.18 | 5.91 | 6.16 | +5.84% | 37,065 | 22,580,274 |
| 2024-06-06 | 6.18 | 6.35 | 5.67 | 5.82 | -6.28% | 49,267 | 29,105,097 |
| 2024-06-05 | 6.48 | 6.55 | 6.18 | 6.21 | -5.19% | 39,622 | 24,889,509 |
| 2024-06-04 | 6.59 | 6.62 | 6.37 | 6.55 | -0.61% | 38,521 | 25,081,990 |
| 2024-06-03 | 6.84 | 6.85 | 6.5 | 6.59 | -2.23% | 39,789 | 26,439,010 |
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：