股票概览
6.12
+3.73%
+0.22
5.88
开盘价
6.18
最高价
5.86
最低价
384,300
成交量
数据更新至: 2024-06-28
技术指标
6.06
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 | 5.88 | 6.18 | 5.86 | 6.12 | +3.73% | 384,300 | 233,647,052 |
| 2024-06-27 | 6.08 | 6.1 | 5.88 | 5.9 | -3.44% | 281,779 | 167,546,644 |
| 2024-06-26 | 6.07 | 6.11 | 5.92 | 6.11 | +0.49% | 300,935 | 180,762,097 |
| 2024-06-25 | 6.07 | 6.19 | 6.04 | 6.08 | -0.49% | 238,453 | 145,785,028 |
| 2024-06-24 | 6.2 | 6.25 | 6.09 | 6.11 | -1.61% | 258,563 | 159,493,977 |
| 2024-06-21 | 6.29 | 6.33 | 6.16 | 6.21 | -1.11% | 247,669 | 153,981,085 |
| 2024-06-20 | 6.29 | 6.43 | 6.24 | 6.28 | -0.32% | 311,617 | 197,172,435 |
| 2024-06-19 | 6.42 | 6.45 | 6.27 | 6.3 | -2.17% | 315,591 | 200,115,913 |
| 2024-06-18 | 6.2 | 6.49 | 6.19 | 6.44 | +3.87% | 510,245 | 325,665,703 |
| 2024-06-17 | 6.18 | 6.23 | 6.05 | 6.2 | +0.16% | 266,011 | 163,844,006 |
| 2024-06-14 | 6.19 | 6.28 | 6.15 | 6.19 | +0.32% | 345,584 | 214,446,448 |
| 2024-06-13 | 6.38 | 6.42 | 6.11 | 6.17 | -3.74% | 596,510 | 371,308,212 |
| 2024-06-12 | 6.38 | 6.49 | 6.28 | 6.41 | -0.93% | 532,315 | 338,763,208 |
| 2024-06-11 | 6.95 | 7.03 | 6.28 | 6.47 | -7.17% | 1,108,297 | 725,604,629 |
| 2024-06-07 | 6.9 | 7.18 | 6.88 | 6.97 | 0% | 719,086 | 502,223,280 |
| 2024-06-06 | 6.62 | 7.19 | 6.61 | 6.97 | +5.93% | 1,221,845 | 851,717,359 |
| 2024-06-05 | 6.73 | 6.75 | 6.56 | 6.58 | -2.08% | 424,570 | 282,629,558 |
| 2024-06-04 | 6.42 | 6.73 | 6.34 | 6.72 | +3.86% | 598,144 | 394,215,309 |
| 2024-06-03 | 6.45 | 6.57 | 6.41 | 6.47 | +1.25% | 355,661 | 230,444,356 |
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：