股票概览
6
+0.84%
+0.05
5.95
开盘价
6.02
最高价
5.93
最低价
21,967
成交量
数据更新至: 2024-06-28
技术指标
5.94
MA5 (5日均线)
6.04
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 | 5.95 | 6.02 | 5.93 | 6 | +0.84% | 21,967 | 13,162,968 |
| 2024-06-27 | 5.97 | 6.06 | 5.95 | 5.95 | -0.83% | 29,110 | 17,485,358 |
| 2024-06-26 | 5.92 | 6 | 5.88 | 6 | +0.67% | 29,876 | 17,739,521 |
| 2024-06-25 | 5.8 | 5.99 | 5.78 | 5.96 | +2.58% | 40,269 | 23,844,010 |
| 2024-06-24 | 6.04 | 6.04 | 5.8 | 5.81 | -3.33% | 39,527 | 23,161,583 |
| 2024-06-21 | 6 | 6.04 | 5.93 | 6.01 | 0% | 24,572 | 14,748,415 |
| 2024-06-20 | 6.17 | 6.18 | 5.99 | 6.01 | -2.91% | 43,123 | 26,119,226 |
| 2024-06-19 | 6.27 | 6.28 | 6.18 | 6.19 | -1.43% | 28,299 | 17,572,533 |
| 2024-06-18 | 6.23 | 6.31 | 6.19 | 6.28 | +1.29% | 53,788 | 33,750,492 |
| 2024-06-17 | 6.06 | 6.21 | 6.06 | 6.2 | +1.64% | 40,706 | 25,042,827 |
| 2024-06-14 | 6.02 | 6.11 | 5.99 | 6.1 | +1.5% | 41,422 | 25,137,792 |
| 2024-06-13 | 6.07 | 6.11 | 6 | 6.01 | -0.83% | 29,799 | 17,968,927 |
| 2024-06-12 | 5.97 | 6.08 | 5.96 | 6.06 | +1.17% | 28,710 | 17,339,799 |
| 2024-06-11 | 6.08 | 6.08 | 5.91 | 5.99 | -1.48% | 30,896 | 18,471,139 |
| 2024-06-07 | 5.92 | 6.1 | 5.92 | 6.08 | +2.7% | 51,650 | 31,092,232 |
| 2024-06-06 | 6.12 | 6.19 | 5.78 | 5.92 | -3.27% | 104,014 | 61,442,779 |
| 2024-06-05 | 6.25 | 6.26 | 6.12 | 6.12 | -2.55% | 42,390 | 26,265,268 |
| 2024-06-04 | 6.29 | 6.31 | 6.15 | 6.28 | -0.16% | 38,289 | 23,915,179 |
| 2024-06-03 | 6.55 | 6.55 | 6.22 | 6.29 | -3.97% | 80,625 | 51,102,684 |
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：