股票概览
6.4
+3.56%
+0.22
6.16
开盘价
6.46
最高价
6.15
最低价
266,630
成交量
数据更新至: 2024-06-28
技术指标
6.41
MA5 (5日均线)
6.46
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 | 6.16 | 6.46 | 6.15 | 6.4 | +3.56% | 266,630 | 169,389,948 |
| 2024-06-27 | 6.23 | 6.28 | 6.13 | 6.18 | -4.33% | 141,943 | 87,764,063 |
| 2024-06-26 | 6.47 | 6.52 | 6.38 | 6.46 | -0.46% | 151,491 | 97,612,501 |
| 2024-06-25 | 6.49 | 6.54 | 6.45 | 6.49 | -0.15% | 163,795 | 106,334,745 |
| 2024-06-24 | 6.55 | 6.62 | 6.46 | 6.5 | -0.76% | 162,912 | 106,514,607 |
| 2024-06-21 | 6.51 | 6.6 | 6.48 | 6.55 | +0.77% | 139,131 | 91,228,363 |
| 2024-06-20 | 6.52 | 6.58 | 6.47 | 6.5 | 0% | 110,388 | 71,917,603 |
| 2024-06-19 | 6.51 | 6.69 | 6.49 | 6.5 | 0% | 178,185 | 117,010,144 |
| 2024-06-18 | 6.5 | 6.53 | 6.43 | 6.5 | -0.15% | 237,926 | 153,973,346 |
| 2024-06-17 | 6.58 | 6.69 | 6.48 | 6.51 | -2.98% | 320,509 | 209,992,816 |
| 2024-06-14 | 6.72 | 6.98 | 6.61 | 6.71 | -0.3% | 583,999 | 395,995,870 |
| 2024-06-13 | 6.76 | 6.85 | 6.66 | 6.73 | -1.03% | 190,668 | 128,472,488 |
| 2024-06-12 | 6.67 | 6.85 | 6.65 | 6.8 | +1.04% | 210,334 | 142,323,405 |
| 2024-06-11 | 6.84 | 6.97 | 6.63 | 6.73 | -1.9% | 317,426 | 214,419,677 |
| 2024-06-07 | 6.78 | 6.88 | 6.74 | 6.86 | +1.78% | 184,663 | 125,738,762 |
| 2024-06-06 | 6.72 | 6.84 | 6.7 | 6.74 | +0.3% | 190,736 | 129,059,286 |
| 2024-06-05 | 6.86 | 6.88 | 6.7 | 6.72 | -2.18% | 172,703 | 117,135,478 |
| 2024-06-04 | 6.75 | 6.89 | 6.72 | 6.87 | +1.93% | 251,671 | 171,599,793 |
| 2024-06-03 | 6.73 | 6.75 | 6.64 | 6.74 | +0.75% | 226,216 | 151,430,018 |
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：