股票概览
6.02
-2.75%
-0.17
6.17
开盘价
6.25
最高价
6.01
最低价
52,700
成交量
数据更新至: 2024-06-28
技术指标
6.10
MA5 (5日均线)
6.32
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 | 6.17 | 6.25 | 6.01 | 6.02 | -2.75% | 52,700 | 32,330,912 |
| 2024-06-27 | 6.3 | 6.43 | 6.17 | 6.19 | -2.83% | 56,086 | 35,307,805 |
| 2024-06-26 | 5.88 | 6.37 | 5.83 | 6.37 | +7.78% | 64,709 | 39,729,665 |
| 2024-06-25 | 6.03 | 6.15 | 5.82 | 5.91 | -1.83% | 44,621 | 26,561,820 |
| 2024-06-24 | 6.39 | 6.39 | 5.99 | 6.02 | -6.38% | 60,702 | 37,101,444 |
| 2024-06-21 | 6.53 | 6.53 | 6.33 | 6.43 | -1.68% | 46,613 | 29,893,283 |
| 2024-06-20 | 6.57 | 6.82 | 6.5 | 6.54 | -0.76% | 70,579 | 46,834,246 |
| 2024-06-19 | 6.65 | 6.74 | 6.55 | 6.59 | -0.45% | 44,058 | 29,221,132 |
| 2024-06-18 | 6.47 | 6.7 | 6.43 | 6.62 | +1.53% | 43,391 | 28,746,527 |
| 2024-06-17 | 6.58 | 6.63 | 6.47 | 6.52 | -1.06% | 34,408 | 22,506,920 |
| 2024-06-14 | 6.69 | 6.69 | 6.54 | 6.59 | -1.64% | 39,183 | 25,866,256 |
| 2024-06-13 | 6.5 | 6.81 | 6.44 | 6.7 | +3.08% | 57,526 | 38,153,982 |
| 2024-06-12 | 6.44 | 6.56 | 6.38 | 6.5 | +1.25% | 51,905 | 33,762,676 |
| 2024-06-11 | 6.18 | 6.42 | 6.01 | 6.42 | +3.22% | 53,359 | 33,426,166 |
| 2024-06-07 | 6.02 | 6.26 | 6.02 | 6.22 | +3.84% | 63,050 | 38,996,204 |
| 2024-06-06 | 6.46 | 6.65 | 5.9 | 5.99 | -7.7% | 77,284 | 47,160,931 |
| 2024-06-05 | 6.55 | 6.64 | 6.47 | 6.49 | -1.37% | 52,481 | 34,432,390 |
| 2024-06-04 | 6.71 | 6.76 | 6.42 | 6.58 | -3.09% | 71,179 | 46,394,587 |
| 2024-06-03 | 7.08 | 7.08 | 6.7 | 6.79 | -2.72% | 54,757 | 37,408,192 |
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：