股票概览
6.15
-0.49%
-0.03
6.08
开盘价
6.18
最高价
6.05
最低价
68,468
成交量
数据更新至: 2024-06-28
技术指标
6.17
MA5 (5日均线)
6.02
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 | 6.08 | 6.18 | 6.05 | 6.15 | -0.49% | 68,468 | 42,012,030 |
| 2024-06-27 | 6.12 | 6.26 | 6.07 | 6.18 | -2.68% | 89,504 | 55,146,225 |
| 2024-06-26 | 6.25 | 6.35 | 5.94 | 6.35 | -0.47% | 153,968 | 93,790,389 |
| 2024-06-25 | 5.97 | 6.38 | 5.97 | 6.38 | +10% | 97,022 | 61,515,441 |
| 2024-06-24 | 5.82 | 5.94 | 5.62 | 5.8 | -1.53% | 28,131 | 16,212,683 |
| 2024-06-21 | 5.84 | 5.94 | 5.74 | 5.89 | +0.34% | 16,592 | 9,756,190 |
| 2024-06-20 | 5.89 | 5.94 | 5.79 | 5.87 | -1.18% | 24,816 | 14,586,370 |
| 2024-06-19 | 5.91 | 5.97 | 5.82 | 5.94 | +1.02% | 21,520 | 12,724,293 |
| 2024-06-18 | 5.78 | 5.92 | 5.78 | 5.88 | +1.55% | 17,276 | 10,130,819 |
| 2024-06-17 | 5.94 | 5.94 | 5.77 | 5.79 | -2.53% | 15,917 | 9,275,522 |
| 2024-06-14 | 5.86 | 5.97 | 5.75 | 5.94 | +1.37% | 25,403 | 14,987,255 |
| 2024-06-13 | 5.95 | 5.98 | 5.75 | 5.86 | -1.51% | 24,949 | 14,542,330 |
| 2024-06-12 | 5.76 | 5.95 | 5.73 | 5.95 | +3.12% | 23,247 | 13,700,360 |
| 2024-06-11 | 5.95 | 5.95 | 5.65 | 5.77 | -2.04% | 33,571 | 19,322,743 |
| 2024-06-07 | 5.6 | 5.96 | 5.59 | 5.89 | +6.7% | 50,955 | 29,641,160 |
| 2024-06-06 | 5.87 | 5.92 | 5.4 | 5.52 | -5.96% | 61,247 | 34,058,971 |
| 2024-06-05 | 6.09 | 6.09 | 5.83 | 5.87 | -4.24% | 47,983 | 28,335,219 |
| 2024-06-04 | 6.26 | 6.26 | 5.99 | 6.13 | -1.61% | 31,566 | 19,173,752 |
| 2024-06-03 | 6.59 | 6.59 | 6.14 | 6.23 | -5.32% | 43,763 | 27,659,588 |
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：