股票概览
6.06
+0.5%
+0.03
6.05
开盘价
6.13
最高价
6.01
最低价
20,846
成交量
数据更新至: 2024-06-28
技术指标
6.12
MA5 (5日均线)
6.27
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 | 6.13 | 6.01 | 6.06 | +0.5% | 20,846 | 12,644,024 |
| 2024-06-27 | 6.13 | 6.21 | 6.02 | 6.03 | -2.58% | 25,222 | 15,362,396 |
| 2024-06-26 | 6.15 | 6.2 | 6 | 6.19 | +0.65% | 17,776 | 10,903,385 |
| 2024-06-25 | 6.18 | 6.27 | 6.1 | 6.15 | -0.49% | 23,025 | 14,169,046 |
| 2024-06-24 | 6.27 | 6.39 | 6.1 | 6.18 | -3.13% | 37,501 | 23,272,280 |
| 2024-06-21 | 6.27 | 6.53 | 6.2 | 6.38 | +0.63% | 29,695 | 18,935,442 |
| 2024-06-20 | 6.27 | 6.49 | 6.21 | 6.34 | +0.16% | 49,944 | 31,710,037 |
| 2024-06-19 | 6.55 | 6.64 | 6.3 | 6.33 | -3.51% | 46,539 | 29,975,434 |
| 2024-06-18 | 6.55 | 6.86 | 6.49 | 6.56 | +0.61% | 38,596 | 25,548,378 |
| 2024-06-17 | 6.61 | 6.78 | 6.46 | 6.52 | -1.21% | 57,846 | 38,297,350 |
| 2024-06-14 | 6.23 | 6.79 | 6.07 | 6.6 | +6.97% | 85,964 | 56,176,511 |
| 2024-06-13 | 6.4 | 6.41 | 6.15 | 6.17 | -2.68% | 32,579 | 20,334,678 |
| 2024-06-12 | 6.22 | 6.45 | 6.22 | 6.34 | -0.31% | 34,082 | 21,703,774 |
| 2024-06-11 | 6.41 | 6.48 | 6.17 | 6.36 | -1.85% | 41,411 | 25,993,595 |
| 2024-06-07 | 6.11 | 6.55 | 6.11 | 6.48 | +6.23% | 68,470 | 43,396,143 |
| 2024-06-06 | 6.58 | 6.65 | 5.96 | 6.1 | -7.85% | 82,692 | 51,284,954 |
| 2024-06-05 | 6.64 | 6.8 | 6.56 | 6.62 | -0.75% | 32,071 | 21,413,464 |
| 2024-06-04 | 6.94 | 6.94 | 6.61 | 6.67 | -3.89% | 57,567 | 38,509,814 |
| 2024-06-03 | 7.03 | 7.21 | 6.9 | 6.94 | -1.28% | 53,722 | 37,586,900 |
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：