股票概览
6.07
+0.33%
+0.02
5.98
开盘价
6.23
最高价
5.95
最低价
482,033
成交量
数据更新至: 2024-06-28
技术指标
6.09
MA5 (5日均线)
6.17
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 | 5.98 | 6.23 | 5.95 | 6.07 | +0.33% | 482,033 | 295,108,141 |
| 2024-06-27 | 6.18 | 6.24 | 6.03 | 6.05 | -3.82% | 533,506 | 327,285,631 |
| 2024-06-26 | 5.99 | 6.3 | 5.86 | 6.29 | +4.31% | 808,092 | 498,910,760 |
| 2024-06-25 | 5.99 | 6.23 | 5.86 | 6.03 | 0% | 685,406 | 411,975,481 |
| 2024-06-24 | 6.22 | 6.34 | 5.94 | 6.03 | -4.13% | 640,390 | 391,071,610 |
| 2024-06-21 | 6.3 | 6.57 | 6.25 | 6.29 | -1.56% | 795,800 | 508,423,564 |
| 2024-06-20 | 6.31 | 6.52 | 6.13 | 6.39 | +0.31% | 1,085,064 | 682,997,436 |
| 2024-06-19 | 6.5 | 6.6 | 6.32 | 6.37 | 0% | 1,449,669 | 935,132,379 |
| 2024-06-18 | 5.76 | 6.37 | 5.73 | 6.37 | +10.02% | 620,133 | 377,976,166 |
| 2024-06-17 | 5.78 | 5.84 | 5.74 | 5.79 | -0.52% | 158,234 | 91,644,032 |
| 2024-06-14 | 5.79 | 5.84 | 5.73 | 5.82 | +0.69% | 171,392 | 99,197,490 |
| 2024-06-13 | 5.88 | 5.9 | 5.76 | 5.78 | -0.86% | 182,146 | 106,145,039 |
| 2024-06-12 | 5.73 | 5.89 | 5.7 | 5.83 | +1.75% | 227,569 | 132,609,130 |
| 2024-06-11 | 5.61 | 5.78 | 5.53 | 5.73 | +1.42% | 208,869 | 118,546,350 |
| 2024-06-07 | 5.6 | 5.68 | 5.55 | 5.65 | +1.99% | 221,174 | 124,473,371 |
| 2024-06-06 | 5.8 | 5.83 | 5.48 | 5.54 | -4.15% | 366,117 | 205,177,181 |
| 2024-06-05 | 5.83 | 5.87 | 5.78 | 5.78 | -1.7% | 179,065 | 104,360,816 |
| 2024-06-04 | 5.92 | 5.94 | 5.76 | 5.88 | -0.51% | 225,952 | 131,767,913 |
| 2024-06-03 | 6.11 | 6.12 | 5.86 | 5.91 | -2.8% | 321,977 | 191,943,787 |
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：