股票概览
5.9
-0.84%
-0.05
5.95
开盘价
6.05
最高价
5.9
最低价
210,609
成交量
数据更新至: 2024-06-28
技术指标
5.90
MA5 (5日均线)
6.03
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 | 6.05 | 5.9 | 5.9 | -0.84% | 210,609 | 125,750,526 |
| 2024-06-27 | 6.05 | 6.08 | 5.94 | 5.95 | -1.65% | 137,953 | 82,616,954 |
| 2024-06-26 | 5.75 | 6.06 | 5.7 | 6.05 | +5.22% | 203,742 | 119,846,486 |
| 2024-06-25 | 5.85 | 5.95 | 5.7 | 5.75 | -2.04% | 218,811 | 127,139,983 |
| 2024-06-24 | 6.06 | 6.08 | 5.85 | 5.87 | -3.61% | 191,029 | 113,392,332 |
| 2024-06-21 | 6.02 | 6.14 | 5.98 | 6.09 | +1.16% | 148,873 | 90,484,239 |
| 2024-06-20 | 6.19 | 6.21 | 6.02 | 6.02 | -2.9% | 190,291 | 115,740,545 |
| 2024-06-19 | 6.3 | 6.31 | 6.19 | 6.2 | -1.27% | 125,575 | 78,472,283 |
| 2024-06-18 | 6.17 | 6.31 | 6.17 | 6.28 | +1.45% | 148,466 | 93,016,212 |
| 2024-06-17 | 6.17 | 6.27 | 6.16 | 6.19 | -0.48% | 129,016 | 80,036,755 |
| 2024-06-14 | 6.2 | 6.25 | 6.1 | 6.22 | +0.32% | 216,265 | 133,655,725 |
| 2024-06-13 | 6.13 | 6.28 | 6.08 | 6.2 | +1.31% | 216,671 | 134,060,487 |
| 2024-06-12 | 6.12 | 6.2 | 6.08 | 6.12 | 0% | 140,087 | 86,027,722 |
| 2024-06-11 | 5.9 | 6.14 | 5.86 | 6.12 | +2.86% | 200,904 | 121,088,345 |
| 2024-06-07 | 6.05 | 6.13 | 5.88 | 5.95 | -0.17% | 213,224 | 127,220,621 |
| 2024-06-06 | 6.2 | 6.22 | 5.93 | 5.96 | -3.09% | 260,367 | 157,308,229 |
| 2024-06-05 | 6.17 | 6.27 | 6.14 | 6.15 | -0.49% | 225,892 | 140,545,434 |
| 2024-06-04 | 6.03 | 6.19 | 5.99 | 6.18 | +1.81% | 192,202 | 117,025,682 |
| 2024-06-03 | 6.1 | 6.19 | 6.01 | 6.07 | -2.1% | 236,675 | 144,093,057 |
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：