股票概览
6
+0.5%
+0.03
5.97
开盘价
6.07
最高价
5.97
最低价
34,215
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 | 5.97 | 6.07 | 5.97 | 6 | +0.5% | 34,215 | 20,604,609 |
| 2024-06-27 | 6 | 6.07 | 5.95 | 5.97 | -1.32% | 34,761 | 20,917,655 |
| 2024-06-26 | 5.82 | 6.05 | 5.75 | 6.05 | +2.89% | 46,458 | 27,323,412 |
| 2024-06-25 | 5.78 | 5.94 | 5.78 | 5.88 | +1.73% | 42,984 | 25,226,461 |
| 2024-06-24 | 6.06 | 6.15 | 5.77 | 5.78 | -5.09% | 53,024 | 31,130,176 |
| 2024-06-21 | 5.98 | 6.15 | 5.93 | 6.09 | +1% | 37,515 | 22,721,943 |
| 2024-06-20 | 6.2 | 6.28 | 6 | 6.03 | -3.37% | 60,497 | 36,818,592 |
| 2024-06-19 | 6.21 | 6.28 | 6.19 | 6.24 | +0.32% | 44,501 | 27,746,861 |
| 2024-06-18 | 6.1 | 6.29 | 6.1 | 6.22 | +1.14% | 48,534 | 30,123,706 |
| 2024-06-17 | 6.23 | 6.24 | 6.1 | 6.15 | -2.69% | 62,656 | 38,555,595 |
| 2024-06-14 | 6.27 | 6.57 | 6.27 | 6.32 | +2.27% | 98,071 | 62,524,623 |
| 2024-06-13 | 6.25 | 6.29 | 6.14 | 6.18 | -1.59% | 48,093 | 29,738,448 |
| 2024-06-12 | 6.1 | 6.34 | 6.1 | 6.28 | +2.45% | 59,445 | 37,120,814 |
| 2024-06-11 | 6.08 | 6.15 | 5.98 | 6.13 | -0.49% | 51,737 | 31,440,584 |
| 2024-06-07 | 6.01 | 6.19 | 6.01 | 6.16 | +3.01% | 67,293 | 41,155,545 |
| 2024-06-06 | 6.15 | 6.4 | 5.85 | 5.98 | -3.7% | 114,202 | 69,725,696 |
| 2024-06-05 | 6.2 | 6.39 | 6.19 | 6.21 | -0.64% | 72,118 | 45,227,876 |
| 2024-06-04 | 6.29 | 6.3 | 6.15 | 6.25 | -2.04% | 73,722 | 45,875,368 |
| 2024-06-03 | 6.42 | 6.49 | 6.18 | 6.38 | -1.69% | 111,503 | 70,336,955 |
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：