股票概览
5.95
+0.85%
+0.05
5.94
开盘价
6.04
最高价
5.92
最低价
112,644
成交量
数据更新至: 2024-06-28
技术指标
5.98
MA5 (5日均线)
6.13
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 | 5.94 | 6.04 | 5.92 | 5.95 | +0.85% | 112,644 | 67,438,380 |
| 2024-06-27 | 6.1 | 6.11 | 5.89 | 5.9 | -3.44% | 117,417 | 70,290,858 |
| 2024-06-26 | 5.95 | 6.11 | 5.85 | 6.11 | +1.5% | 149,066 | 89,391,159 |
| 2024-06-25 | 5.94 | 6.19 | 5.85 | 6.02 | +1.52% | 156,051 | 93,795,837 |
| 2024-06-24 | 6.1 | 6.12 | 5.89 | 5.93 | -4.97% | 190,075 | 113,478,865 |
| 2024-06-21 | 6 | 6.46 | 5.91 | 6.24 | +1.3% | 266,795 | 167,301,776 |
| 2024-06-20 | 6.4 | 6.85 | 6.16 | 6.16 | -3.3% | 363,762 | 236,123,504 |
| 2024-06-19 | 6.33 | 6.54 | 6.28 | 6.37 | +0.63% | 147,008 | 94,111,062 |
| 2024-06-18 | 6.33 | 6.37 | 6.26 | 6.33 | +0.96% | 76,205 | 48,220,621 |
| 2024-06-17 | 6.48 | 6.48 | 6.26 | 6.27 | -2.64% | 89,451 | 56,635,956 |
| 2024-06-14 | 6.39 | 6.44 | 6.28 | 6.44 | +0.63% | 64,403 | 41,146,611 |
| 2024-06-13 | 6.46 | 6.52 | 6.36 | 6.4 | -1.39% | 82,872 | 53,210,796 |
| 2024-06-12 | 6.33 | 6.51 | 6.28 | 6.49 | +2.53% | 108,046 | 69,694,840 |
| 2024-06-11 | 6.27 | 6.34 | 6.12 | 6.33 | +0.32% | 95,425 | 59,529,335 |
| 2024-06-07 | 6.22 | 6.35 | 6.21 | 6.31 | +3.1% | 152,495 | 95,855,376 |
| 2024-06-06 | 6.42 | 6.49 | 6.05 | 6.12 | -4.67% | 187,896 | 116,825,846 |
| 2024-06-05 | 6.55 | 6.57 | 6.42 | 6.42 | -2.43% | 100,065 | 64,896,217 |
| 2024-06-04 | 6.61 | 6.62 | 6.47 | 6.58 | -0.45% | 118,927 | 77,823,363 |
| 2024-06-03 | 6.87 | 6.88 | 6.55 | 6.61 | -3.92% | 183,030 | 121,984,225 |
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：