股票概览
6.3
+1.12%
+0.07
6.28
开盘价
6.37
最高价
6.23
最低价
107,778
成交量
数据更新至: 2024-06-28
技术指标
6.25
MA5 (5日均线)
6.40
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 | 6.28 | 6.37 | 6.23 | 6.3 | +1.12% | 107,778 | 68,160,475 |
| 2024-06-27 | 6.34 | 6.38 | 6.21 | 6.23 | -1.89% | 107,062 | 67,437,474 |
| 2024-06-26 | 6.24 | 6.36 | 6.14 | 6.35 | +1.6% | 115,445 | 72,339,763 |
| 2024-06-25 | 6.13 | 6.3 | 6.12 | 6.25 | +2.12% | 154,326 | 96,226,163 |
| 2024-06-24 | 6.3 | 6.34 | 6.1 | 6.12 | -4.08% | 148,375 | 91,629,318 |
| 2024-06-21 | 6.37 | 6.46 | 6.34 | 6.38 | -0.62% | 142,924 | 91,256,109 |
| 2024-06-20 | 6.61 | 6.69 | 6.41 | 6.42 | -3.31% | 153,040 | 100,013,314 |
| 2024-06-19 | 6.7 | 6.75 | 6.62 | 6.64 | -0.6% | 106,781 | 71,136,152 |
| 2024-06-18 | 6.64 | 6.72 | 6.59 | 6.68 | +1.21% | 124,697 | 83,034,576 |
| 2024-06-17 | 6.7 | 6.73 | 6.58 | 6.6 | -2.08% | 159,759 | 105,781,709 |
| 2024-06-14 | 6.68 | 6.78 | 6.6 | 6.74 | 0% | 163,079 | 109,502,714 |
| 2024-06-13 | 6.89 | 6.95 | 6.7 | 6.74 | -3.02% | 269,677 | 183,553,422 |
| 2024-06-12 | 6.65 | 7.05 | 6.58 | 6.95 | +4.51% | 380,727 | 260,085,076 |
| 2024-06-11 | 6.56 | 6.65 | 6.45 | 6.65 | +1.22% | 169,239 | 111,217,726 |
| 2024-06-07 | 6.49 | 6.6 | 6.45 | 6.57 | +0.46% | 172,198 | 112,746,643 |
| 2024-06-06 | 6.7 | 6.79 | 6.43 | 6.54 | -2.82% | 214,006 | 140,755,419 |
| 2024-06-05 | 6.88 | 6.89 | 6.72 | 6.73 | -2.75% | 162,947 | 110,558,215 |
| 2024-06-04 | 6.9 | 6.96 | 6.76 | 6.92 | 0% | 177,568 | 121,846,718 |
| 2024-06-03 | 6.99 | 7.02 | 6.84 | 6.92 | -1.56% | 207,550 | 143,309,151 |
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：