股票概览
5.97
+1.02%
+0.06
5.86
开盘价
6.05
最高价
5.86
最低价
40,315
成交量
数据更新至: 2024-06-28
技术指标
5.91
MA5 (5日均线)
6.05
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 | 6.05 | 5.86 | 5.97 | +1.02% | 40,315 | 24,117,198 |
| 2024-06-27 | 6.1 | 6.12 | 5.88 | 5.91 | -2.31% | 51,012 | 30,441,947 |
| 2024-06-26 | 5.79 | 6.06 | 5.74 | 6.05 | +4.49% | 51,495 | 30,490,239 |
| 2024-06-25 | 5.83 | 5.88 | 5.75 | 5.79 | -0.52% | 40,479 | 23,554,527 |
| 2024-06-24 | 6 | 6.02 | 5.8 | 5.82 | -3.96% | 57,239 | 33,701,083 |
| 2024-06-21 | 5.98 | 6.11 | 5.96 | 6.06 | +0.33% | 42,745 | 25,845,558 |
| 2024-06-20 | 6.1 | 6.22 | 6.01 | 6.04 | -2.74% | 53,350 | 32,474,265 |
| 2024-06-19 | 6.45 | 6.46 | 6.2 | 6.21 | -2.97% | 58,315 | 36,511,314 |
| 2024-06-18 | 6.22 | 6.43 | 6.22 | 6.4 | +2.89% | 67,062 | 42,572,637 |
| 2024-06-17 | 6.49 | 6.55 | 6.19 | 6.22 | -2.05% | 96,308 | 60,800,654 |
| 2024-06-14 | 6.73 | 6.82 | 6.35 | 6.35 | -3.05% | 127,782 | 83,291,827 |
| 2024-06-13 | 6.4 | 6.63 | 6.39 | 6.55 | +2.34% | 71,568 | 46,767,031 |
| 2024-06-12 | 6.31 | 6.45 | 6.24 | 6.4 | +2.56% | 47,914 | 30,612,251 |
| 2024-06-11 | 6.32 | 6.32 | 6.1 | 6.24 | -1.27% | 50,567 | 31,291,001 |
| 2024-06-07 | 6.14 | 6.34 | 6.08 | 6.32 | +3.95% | 57,835 | 36,140,790 |
| 2024-06-06 | 6.26 | 6.31 | 6.01 | 6.08 | -2.72% | 68,910 | 42,141,877 |
| 2024-06-05 | 6.5 | 6.5 | 6.25 | 6.25 | -3.7% | 70,592 | 44,683,159 |
| 2024-06-04 | 6.66 | 6.71 | 6.38 | 6.49 | -1.22% | 58,968 | 38,180,979 |
| 2024-06-03 | 6.83 | 6.84 | 6.51 | 6.57 | -3.67% | 76,657 | 50,937,385 |
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：