股票概览
6.17
+1.31%
+0.08
6.02
开盘价
6.34
最高价
6.02
最低价
137,122
成交量
数据更新至: 2024-06-28
技术指标
6.06
MA5 (5日均线)
6.35
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 | 6.02 | 6.34 | 6.02 | 6.17 | +1.31% | 137,122 | 85,537,709 |
| 2024-06-27 | 6.14 | 6.2 | 6.08 | 6.09 | -0.81% | 96,169 | 59,100,149 |
| 2024-06-26 | 5.88 | 6.16 | 5.81 | 6.14 | +3.72% | 111,559 | 66,854,404 |
| 2024-06-25 | 6 | 6.11 | 5.83 | 5.92 | -1.33% | 129,557 | 77,426,634 |
| 2024-06-24 | 6.33 | 6.39 | 5.99 | 6 | -6.54% | 160,597 | 98,690,573 |
| 2024-06-21 | 6.41 | 6.51 | 6.26 | 6.42 | -1.23% | 141,440 | 90,574,147 |
| 2024-06-20 | 6.6 | 6.75 | 6.48 | 6.5 | -1.96% | 197,709 | 131,224,303 |
| 2024-06-19 | 6.75 | 6.78 | 6.57 | 6.63 | -2.21% | 205,550 | 136,649,824 |
| 2024-06-18 | 6.76 | 6.79 | 6.65 | 6.78 | -0.59% | 288,088 | 193,943,128 |
| 2024-06-17 | 6.62 | 7.04 | 6.56 | 6.82 | +3.18% | 418,163 | 283,559,521 |
| 2024-06-14 | 6.48 | 6.8 | 6.33 | 6.61 | +2.01% | 310,423 | 204,115,128 |
| 2024-06-13 | 6.43 | 6.57 | 6.39 | 6.48 | +0.47% | 202,781 | 131,588,110 |
| 2024-06-12 | 6.5 | 6.59 | 6.38 | 6.45 | 0% | 219,946 | 142,208,506 |
| 2024-06-11 | 6.22 | 6.47 | 5.91 | 6.45 | +1.9% | 326,963 | 205,312,943 |
| 2024-06-07 | 6.47 | 6.6 | 6.19 | 6.33 | -3.21% | 380,574 | 242,036,798 |
| 2024-06-06 | 7.1 | 7.1 | 6.39 | 6.54 | -4.66% | 616,197 | 409,255,897 |
| 2024-06-05 | 6.24 | 6.86 | 6.21 | 6.86 | +9.94% | 269,418 | 178,667,027 |
| 2024-06-04 | 6.39 | 6.41 | 6.17 | 6.24 | -2.5% | 102,535 | 63,998,134 |
| 2024-06-03 | 6.63 | 6.65 | 6.34 | 6.4 | -2.88% | 98,820 | 64,089,025 |
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：