股票概览
5.98
+2.22%
+0.13
5.86
开盘价
6.03
最高价
5.85
最低价
85,555
成交量
数据更新至: 2024-06-28
技术指标
5.91
MA5 (5日均线)
6.12
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 | 5.86 | 6.03 | 5.85 | 5.98 | +2.22% | 85,555 | 51,114,998 |
| 2024-06-27 | 5.97 | 6.01 | 5.85 | 5.85 | -2.5% | 74,913 | 44,298,771 |
| 2024-06-26 | 5.88 | 6.03 | 5.79 | 6 | +2.04% | 94,929 | 56,264,749 |
| 2024-06-25 | 5.85 | 6 | 5.81 | 5.88 | +0.34% | 76,806 | 45,395,819 |
| 2024-06-24 | 6.04 | 6.13 | 5.86 | 5.86 | -3.62% | 105,024 | 62,714,418 |
| 2024-06-21 | 6 | 6.12 | 6 | 6.08 | +0.5% | 86,580 | 52,568,328 |
| 2024-06-20 | 6.32 | 6.35 | 6.05 | 6.05 | -5.02% | 145,834 | 90,027,107 |
| 2024-06-19 | 6.6 | 6.67 | 6.35 | 6.37 | -3.63% | 146,349 | 95,035,026 |
| 2024-06-18 | 6.64 | 6.64 | 6.5 | 6.61 | +1.38% | 98,277 | 64,666,158 |
| 2024-06-17 | 6.59 | 6.7 | 6.49 | 6.52 | -1.06% | 106,300 | 69,766,689 |
| 2024-06-14 | 6.7 | 6.74 | 6.5 | 6.59 | -3.09% | 152,746 | 100,874,137 |
| 2024-06-13 | 6.99 | 7.01 | 6.79 | 6.8 | -3.13% | 107,688 | 73,892,699 |
| 2024-06-12 | 6.9 | 7.14 | 6.86 | 7.02 | +0.86% | 110,670 | 77,520,491 |
| 2024-06-11 | 6.9 | 7.02 | 6.71 | 6.96 | +0.58% | 116,299 | 79,965,304 |
| 2024-06-07 | 6.88 | 7 | 6.71 | 6.92 | +2.37% | 160,210 | 109,958,566 |
| 2024-06-06 | 7.22 | 7.22 | 6.73 | 6.76 | -7.4% | 276,217 | 191,764,021 |
| 2024-06-05 | 7.43 | 7.63 | 7.23 | 7.3 | -0.41% | 230,003 | 170,293,472 |
| 2024-06-04 | 7.2 | 7.55 | 6.95 | 7.33 | +0.55% | 232,267 | 169,024,788 |
| 2024-06-03 | 7.54 | 7.67 | 7.22 | 7.29 | -4.95% | 244,476 | 180,680,401 |
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：