股票概览
6.27
+3.47%
+0.21
6.05
开盘价
6.38
最高价
6.05
最低价
227,239
成交量
数据更新至: 2024-06-28
技术指标
6.15
MA5 (5日均线)
6.31
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 | 6.05 | 6.38 | 6.05 | 6.27 | +3.47% | 227,239 | 141,896,135 |
| 2024-06-27 | 6.19 | 6.2 | 6.06 | 6.06 | -2.1% | 115,173 | 70,278,036 |
| 2024-06-26 | 6.12 | 6.21 | 6.04 | 6.19 | +0.81% | 113,473 | 69,550,869 |
| 2024-06-25 | 6.1 | 6.17 | 6.05 | 6.14 | +0.66% | 139,549 | 85,325,129 |
| 2024-06-24 | 6.19 | 6.28 | 6.1 | 6.1 | -2.09% | 146,381 | 90,548,310 |
| 2024-06-21 | 6.18 | 6.27 | 6.15 | 6.23 | +1.14% | 99,276 | 61,906,133 |
| 2024-06-20 | 6.36 | 6.36 | 6.15 | 6.16 | -2.99% | 151,221 | 94,041,412 |
| 2024-06-19 | 6.6 | 6.6 | 6.34 | 6.35 | -7.03% | 251,688 | 161,250,989 |
| 2024-06-18 | 6.75 | 6.85 | 6.65 | 6.83 | +1.64% | 201,781 | 136,846,197 |
| 2024-06-17 | 6.66 | 6.82 | 6.62 | 6.72 | +0.3% | 169,249 | 114,222,589 |
| 2024-06-14 | 6.6 | 6.75 | 6.58 | 6.7 | +1.52% | 169,736 | 113,381,232 |
| 2024-06-13 | 6.64 | 6.65 | 6.57 | 6.6 | -0.45% | 110,727 | 73,014,403 |
| 2024-06-12 | 6.63 | 6.66 | 6.58 | 6.63 | 0% | 113,954 | 75,527,524 |
| 2024-06-11 | 6.61 | 6.67 | 6.55 | 6.63 | -0.3% | 112,047 | 74,165,142 |
| 2024-06-07 | 6.75 | 6.76 | 6.59 | 6.65 | -1.04% | 175,063 | 116,558,962 |
| 2024-06-06 | 6.81 | 6.83 | 6.69 | 6.72 | -1.18% | 173,220 | 116,882,169 |
| 2024-06-05 | 6.89 | 6.95 | 6.78 | 6.8 | -1.88% | 158,047 | 108,532,499 |
| 2024-06-04 | 6.7 | 6.94 | 6.66 | 6.93 | +3.13% | 240,876 | 164,564,284 |
| 2024-06-03 | 6.85 | 6.85 | 6.67 | 6.72 | -1.75% | 174,593 | 117,169,753 |
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：