股票概览
6
+0.84%
+0.05
5.97
开盘价
6.14
最高价
5.9
最低价
27,223
成交量
数据更新至: 2024-06-28
技术指标
5.97
MA5 (5日均线)
6.14
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 | 5.97 | 6.14 | 5.9 | 6 | +0.84% | 27,223 | 16,478,748 |
| 2024-06-27 | 6.13 | 6.18 | 5.95 | 5.95 | -2.94% | 23,223 | 14,034,229 |
| 2024-06-26 | 5.84 | 6.14 | 5.79 | 6.13 | +4.07% | 31,832 | 19,054,617 |
| 2024-06-25 | 5.95 | 6.03 | 5.8 | 5.89 | 0% | 37,535 | 22,149,504 |
| 2024-06-24 | 6.2 | 6.2 | 5.85 | 5.89 | -4.69% | 42,275 | 25,239,534 |
| 2024-06-21 | 6.18 | 6.26 | 6.11 | 6.18 | 0% | 23,861 | 14,761,061 |
| 2024-06-20 | 6.42 | 6.5 | 6.17 | 6.18 | -3.74% | 33,025 | 20,758,843 |
| 2024-06-19 | 6.47 | 6.54 | 6.41 | 6.42 | -0.93% | 21,990 | 14,207,255 |
| 2024-06-18 | 6.3 | 6.5 | 6.3 | 6.48 | +2.53% | 28,350 | 18,254,619 |
| 2024-06-17 | 6.45 | 6.48 | 6.31 | 6.32 | -1.86% | 30,912 | 19,663,835 |
| 2024-06-14 | 6.46 | 6.47 | 6.29 | 6.44 | +0.47% | 32,671 | 20,927,598 |
| 2024-06-13 | 6.53 | 6.53 | 6.32 | 6.41 | -1.08% | 28,354 | 18,171,109 |
| 2024-06-12 | 6.42 | 6.54 | 6.37 | 6.48 | +0.93% | 33,291 | 21,573,295 |
| 2024-06-11 | 6.3 | 6.43 | 6.1 | 6.42 | +2.07% | 39,937 | 25,200,205 |
| 2024-06-07 | 6.02 | 6.31 | 6.02 | 6.29 | +3.62% | 47,309 | 29,426,610 |
| 2024-06-06 | 6.43 | 6.5 | 5.99 | 6.07 | -5.6% | 88,536 | 54,370,822 |
| 2024-06-05 | 6.31 | 6.67 | 6.31 | 6.43 | -1.98% | 44,955 | 29,395,841 |
| 2024-06-04 | 6.81 | 6.82 | 6.42 | 6.56 | -3.67% | 62,266 | 40,857,098 |
| 2024-06-03 | 7.1 | 7.12 | 6.7 | 6.81 | -4.22% | 49,953 | 34,461,433 |
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：