股票概览
6.24
+0.16%
+0.01
6.2
开盘价
6.36
最高价
6.14
最低价
78,707
成交量
数据更新至: 2024-06-28
技术指标
6.30
MA5 (5日均线)
6.18
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 | 6.2 | 6.36 | 6.14 | 6.24 | +0.16% | 78,707 | 49,189,792 |
| 2024-06-27 | 6.52 | 6.67 | 6.23 | 6.23 | -2.96% | 107,099 | 68,492,741 |
| 2024-06-26 | 6.18 | 6.42 | 6.06 | 6.42 | +3.88% | 112,392 | 70,653,244 |
| 2024-06-25 | 6.37 | 6.49 | 6.07 | 6.18 | -3.74% | 195,292 | 123,023,108 |
| 2024-06-24 | 6.29 | 6.53 | 6.21 | 6.42 | +2.07% | 227,959 | 146,278,268 |
| 2024-06-21 | 6.21 | 6.3 | 6.02 | 6.29 | +1.29% | 111,950 | 69,095,546 |
| 2024-06-20 | 6.1 | 6.5 | 6.03 | 6.21 | +1.8% | 190,765 | 120,484,561 |
| 2024-06-19 | 5.88 | 6.22 | 5.88 | 6.1 | +3.21% | 153,019 | 92,735,777 |
| 2024-06-18 | 5.84 | 5.95 | 5.7 | 5.91 | +1.72% | 116,676 | 67,841,429 |
| 2024-06-17 | 5.61 | 6.12 | 5.61 | 5.81 | +3.57% | 192,957 | 114,043,134 |
| 2024-06-14 | 5.42 | 5.65 | 5.37 | 5.61 | +3.31% | 112,130 | 62,231,324 |
| 2024-06-13 | 5.6 | 5.66 | 5.38 | 5.43 | -2.86% | 163,105 | 89,631,023 |
| 2024-06-12 | 5.72 | 5.88 | 5.46 | 5.59 | -3.29% | 343,096 | 193,678,823 |
| 2024-06-11 | 5.55 | 5.95 | 5.55 | 5.78 | +6.84% | 405,917 | 237,269,919 |
| 2024-06-07 | 5.2 | 5.42 | 5.11 | 5.41 | +6.08% | 191,145 | 101,121,019 |
| 2024-06-06 | 5.67 | 5.75 | 5.1 | 5.1 | -10.05% | 201,589 | 106,656,127 |
| 2024-06-05 | 5.83 | 5.97 | 5.67 | 5.67 | -3.24% | 74,861 | 43,609,942 |
| 2024-06-04 | 5.92 | 5.92 | 5.69 | 5.86 | -1.84% | 76,282 | 44,083,821 |
| 2024-06-03 | 6 | 6.04 | 5.73 | 5.97 | -0.5% | 77,091 | 45,343,703 |
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：