股票概览
6.01
+3.62%
+0.21
5.77
开盘价
6.04
最高价
5.75
最低价
385,464
成交量
数据更新至: 2024-06-28
技术指标
5.89
MA5 (5日均线)
5.87
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 | 5.77 | 6.04 | 5.75 | 6.01 | +3.62% | 385,464 | 228,506,523 |
| 2024-06-27 | 5.84 | 5.92 | 5.77 | 5.8 | -1.02% | 168,895 | 98,444,462 |
| 2024-06-26 | 5.87 | 5.93 | 5.76 | 5.86 | -0.68% | 212,784 | 123,859,902 |
| 2024-06-25 | 5.83 | 5.95 | 5.8 | 5.9 | +0.68% | 217,051 | 127,750,061 |
| 2024-06-24 | 5.88 | 5.93 | 5.78 | 5.86 | -0.34% | 203,589 | 119,248,880 |
| 2024-06-21 | 5.86 | 6.02 | 5.83 | 5.88 | +0.17% | 208,908 | 123,732,934 |
| 2024-06-20 | 5.8 | 5.92 | 5.79 | 5.87 | +0.86% | 163,524 | 96,050,903 |
| 2024-06-19 | 5.91 | 5.92 | 5.8 | 5.82 | -0.85% | 128,165 | 74,878,073 |
| 2024-06-18 | 5.8 | 5.89 | 5.74 | 5.87 | +1.21% | 197,063 | 115,019,411 |
| 2024-06-17 | 5.87 | 5.99 | 5.78 | 5.8 | -1.36% | 257,970 | 151,105,728 |
| 2024-06-14 | 5.91 | 6.02 | 5.87 | 5.88 | -0.34% | 349,483 | 207,529,870 |
| 2024-06-13 | 6.03 | 6.08 | 5.87 | 5.9 | -2.32% | 296,577 | 176,457,482 |
| 2024-06-12 | 5.91 | 6.05 | 5.84 | 6.04 | 0% | 345,913 | 206,275,710 |
| 2024-06-11 | 6.22 | 6.29 | 5.86 | 6.04 | -3.67% | 693,373 | 417,139,507 |
| 2024-06-07 | 6.1 | 6.29 | 6.05 | 6.27 | +3.47% | 396,164 | 244,898,354 |
| 2024-06-06 | 6.08 | 6.2 | 6.04 | 6.06 | -0.16% | 310,066 | 189,407,770 |
| 2024-06-05 | 6.09 | 6.14 | 6.02 | 6.07 | -0.82% | 306,083 | 186,024,332 |
| 2024-06-04 | 5.87 | 6.12 | 5.81 | 6.12 | +4.26% | 343,796 | 206,447,007 |
| 2024-06-03 | 5.87 | 5.94 | 5.79 | 5.87 | -0.84% | 240,438 | 140,835,350 |
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：